W.I.S.E.-CSI HK Listed Mainland Real Estate Tracker: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 02839  2011-01-11  2017-09-07  2017-11-07
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2017-11-06 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-11-03 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-11-02 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-11-01 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-10-31 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-10-30 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-10-27 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-10-26 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-10-25 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-10-24 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-10-23 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-10-20 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-10-19 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-10-18 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-10-17 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-10-16 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-10-13 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-10-12 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-10-11 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-10-10 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-10-09 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-10-06 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-10-04 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-10-03 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-09-29 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-09-28 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-09-27 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-09-26 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-09-25 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-09-22 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-09-21 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-09-20 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-09-19 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-09-18 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-09-15 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-09-14 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-09-11 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-09-08 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-09-07 0 10.02 10.00 - 9.940 9.980 13,500 134,450 9.9593 10.02 10.00 - 9.940 9.980 13,500 9.9593 0.60%
2017-09-06 0 9.960 9.890 9.960 9.760 9.960 15,000 148,375 9.8917 9.960 9.890 9.960 9.760 9.960 15,000 9.8917 1.12%
2017-09-05 0 9.850 9.850 9.980 9.850 9.850 500 4,925 9.8500 9.850 9.850 9.980 9.850 9.850 500 9.8500 -0.10%
2017-09-04 0 9.860 9.760 9.860 - - 0 0 - 9.860 9.760 9.860 - - 0 - -0.40%
2017-09-01 0 9.900 9.800 9.900 9.880 9.920 8,000 79,060 9.8825 9.900 9.800 9.900 9.880 9.920 8,000 9.8825 0.00%
2017-08-31 0 9.900 9.500 9.930 9.890 9.940 18,000 178,145 9.8969 9.900 9.500 9.930 9.890 9.940 18,000 9.8969 1.43%
2017-08-30 0 9.760 8.020 9.760 9.420 9.810 39,500 383,675 9.7133 9.760 8.020 9.760 9.420 9.810 39,500 9.7133 5.06%
2017-08-29 0 9.290 8.000 9.290 9.170 9.300 4,500 41,535 9.2300 9.290 8.000 9.290 9.170 9.300 4,500 9.2300 3.11%
2017-08-28 0 9.010 8.000 9.170 - - 0 0 - 9.010 8.000 9.170 - - 0 - 0.00%
2017-08-25 0 9.010 9.010 9.050 - - 0 0 - 9.010 9.010 9.050 - - 0 - 0.45%
2017-08-24 0 8.970 8.700 9.030 8.650 8.970 109,000 968,050 8.8812 8.970 8.700 9.030 8.650 8.970 109,000 8.8812 4.30%
2017-08-22 0 8.600 8.600 - 8.600 8.660 14,500 125,120 8.6290 8.600 8.600 - 8.600 8.660 14,500 8.6290 0.47%
2017-08-21 0 8.560 8.460 - 8.200 8.560 14,500 120,200 8.2897 8.560 8.460 - 8.200 8.560 14,500 8.2897 -1.61%
2017-08-18 0 8.700 8.020 - - - 0 0 - 8.700 8.020 - - - 0 - 0.00%
2017-08-17 0 8.700 8.020 8.700 - - 0 0 - 8.700 8.020 8.700 - - 0 - 0.00%
2017-08-16 0 8.700 8.020 8.800 8.700 8.800 5,000 43,750 8.7500 8.700 8.020 8.800 8.700 8.800 5,000 8.7500 -2.03%
2017-08-15 0 8.880 8.020 8.990 8.880 8.920 3,500 31,180 8.9086 8.880 8.020 8.990 8.880 8.920 3,500 8.9086 -0.67%
2017-08-14 0 8.940 8.020 8.990 8.730 8.940 32,000 284,155 8.8798 8.940 8.020 8.990 8.730 8.940 32,000 8.8798 0.90%
2017-08-11 0 8.860 8.350 8.860 8.530 8.960 64,500 567,660 8.8009 8.860 8.350 8.860 8.530 8.960 64,500 8.8009 -0.89%
2017-08-10 0 8.940 8.000 8.940 8.080 9.110 183,500 1,601,565 8.7279 8.940 8.000 8.940 8.080 9.110 183,500 8.7279 11.61%
2017-08-09 0 8.010 7.880 8.140 7.650 8.010 47,000 367,400 7.8170 8.010 7.880 8.140 7.650 8.010 47,000 7.8170 4.71%
2017-08-08 0 7.650 7.650 - 7.350 7.650 20,500 152,750 7.4512 7.650 7.650 - 7.350 7.650 20,500 7.4512 6.99%
2017-08-07 0 7.150 7.060 7.150 7.150 7.350 10,500 75,375 7.1786 7.150 7.060 7.150 7.150 7.350 10,500 7.1786 -2.72%
2017-08-04 0 7.350 7.280 7.500 7.350 7.350 2,500 18,375 7.3500 7.350 7.280 7.500 7.350 7.350 2,500 7.3500 0.96%
2017-08-03 0 7.280 7.280 7.400 7.170 7.280 9,000 65,310 7.2567 7.280 7.280 7.400 7.170 7.280 9,000 7.2567 -0.95%
2017-08-02 0 7.350 7.150 7.350 7.360 7.360 1,500 11,040 7.3600 7.350 7.150 7.350 7.360 7.360 1,500 7.3600 -0.27%
2017-08-01 0 7.370 7.150 7.410 7.330 7.410 7,000 51,635 7.3764 7.370 7.150 7.410 7.330 7.410 7,000 7.3764 1.24%
2017-07-31 0 7.280 7.280 7.500 7.180 7.230 13,000 93,665 7.2050 7.280 7.280 7.500 7.180 7.230 13,000 7.2050 1.11%
2017-07-28 0 7.200 7.160 7.410 7.200 7.240 7,500 54,100 7.2133 7.200 7.160 7.410 7.200 7.240 7,500 7.2133 -2.83%
2017-07-27 0 7.410 7.250 7.500 7.220 7.410 35,000 258,580 7.3880 7.410 7.250 7.500 7.220 7.410 35,000 7.3880 4.37%
2017-07-26 0 7.100 6.210 7.100 6.930 7.100 30,000 211,915 7.0638 7.100 6.210 7.100 6.930 7.100 30,000 7.0638 3.20%
2017-07-25 0 6.880 6.210 6.880 6.880 6.900 13,500 92,945 6.8848 6.880 6.210 6.880 6.880 6.900 13,500 6.8848 -0.72%
2017-07-24 0 6.930 6.210 6.930 6.930 6.990 10,000 69,580 6.9580 6.930 6.210 6.930 6.930 6.990 10,000 6.9580 -0.14%
2017-07-21 0 6.940 6.850 7.100 6.940 6.990 7,000 48,730 6.9614 6.940 6.850 7.100 6.940 6.990 7,000 6.9614 -0.14%
2017-07-20 0 6.950 6.210 6.980 6.820 6.950 37,000 254,700 6.8838 6.950 6.210 6.980 6.820 6.950 37,000 6.8838 4.51%
2017-07-19 0 6.650 6.650 6.850 - - 7,500 49,800 6.6400 6.650 6.650 6.850 - - 7,500 6.6400 0.76%
2017-07-18 0 6.600 6.600 6.820 6.600 6.820 13,000 87,150 6.7038 6.600 6.600 6.820 6.600 6.820 13,000 6.7038 -2.94%
2017-07-17 0 6.800 6.210 6.800 6.800 6.820 6,500 44,275 6.8115 6.800 6.210 6.800 6.800 6.820 6,500 6.8115 0.00%
2017-07-14 0 6.800 6.210 6.800 6.800 6.820 15,000 102,100 6.8067 6.800 6.210 6.800 6.800 6.820 15,000 6.8067 1.34%
2017-07-13 0 6.710 6.210 6.710 6.710 6.710 5,000 33,550 6.7100 6.710 6.210 6.710 6.710 6.710 5,000 6.7100 -0.59%
2017-07-12 0 6.750 6.750 6.850 6.750 6.750 2,500 16,875 6.7500 6.750 6.750 6.850 6.750 6.750 2,500 6.7500 2.58%
2017-07-11 0 6.580 6.210 6.850 - - 0 0 - 6.580 6.210 6.850 - - 0 - 0.00%
2017-07-10 0 6.580 6.350 6.850 6.580 6.580 2,500 16,450 6.5800 6.580 6.350 6.850 6.580 6.580 2,500 6.5800 -1.50%
2017-07-07 0 6.680 6.350 6.850 - - 0 0 - 6.680 6.350 6.850 - - 0 - 0.00%
2017-07-06 0 6.680 6.350 6.850 - - 0 0 - 6.680 6.350 6.850 - - 0 - 0.00%
2017-07-05 0 6.680 6.350 6.700 - - 0 0 - 6.680 6.350 6.700 - - 0 - 0.00%
2017-07-04 0 6.680 6.350 6.850 6.670 6.820 12,500 84,225 6.7380 6.680 6.350 6.850 6.670 6.820 12,500 6.7380 -0.45%
2017-07-03 0 6.710 6.350 6.800 6.640 6.710 7,500 49,975 6.6633 6.710 6.350 6.800 6.640 6.710 7,500 6.6633 3.23%
2017-06-30 0 6.500 6.350 6.800 - - 0 0 - 6.500 6.350 6.800 - - 0 - 0.00%
2017-06-29 0 6.500 6.350 6.800 6.490 6.500 10,000 64,950 6.4950 6.500 6.350 6.800 6.490 6.500 10,000 6.4950 1.56%
2017-06-28 0 6.400 6.350 6.680 6.400 6.510 7,500 48,415 6.4553 6.400 6.350 6.680 6.400 6.510 7,500 6.4553 -3.47%
2017-06-27 0 6.630 6.350 6.850 6.630 6.630 2,000 13,260 6.6300 6.630 6.350 6.850 6.630 6.630 2,000 6.6300 -0.30%
2017-06-26 0 6.650 6.610 6.650 6.650 6.650 5,000 33,250 6.6500 6.650 6.610 6.650 6.650 6.650 5,000 6.6500 2.47%
2017-06-23 0 6.490 6.350 6.850 - - 0 0 - 6.490 6.350 6.850 - - 0 - 0.00%
2017-06-22 0 6.490 6.470 6.850 6.470 6.490 12,500 81,075 6.4860 6.490 6.470 6.850 6.470 6.490 12,500 6.4860 0.00%
2017-06-21 0 6.490 - 6.850 6.490 6.500 5,000 32,475 6.4950 6.490 - 6.850 6.490 6.500 5,000 6.4950 0.00%
2017-06-20 0 6.490 - 6.850 - - 0 0 - 6.490 - 6.850 - - 0 - 0.00%
2017-06-19 0 6.490 - 6.850 6.480 6.490 5,000 32,425 6.4850 6.490 - 6.850 6.480 6.490 5,000 6.4850 2.37%
2017-06-16 0 6.340 6.340 6.850 6.340 6.340 2,500 15,850 6.3400 6.340 6.340 6.850 6.340 6.340 2,500 6.3400 -2.16%
2017-06-15 0 6.480 - 6.850 - - 0 0 - 6.480 - 6.850 - - 0 - 0.00%
2017-06-14 0 6.480 6.420 6.850 6.480 6.490 5,500 35,605 6.4736 6.480 6.420 6.850 6.480 6.490 5,500 6.4736 -1.82%
2017-06-13 0 6.600 6.600 6.850 6.590 6.590 2,500 16,475 6.5900 6.600 6.600 6.850 6.590 6.590 2,500 6.5900 0.00%
2017-06-12 0 6.600 6.450 6.850 - - 0 0 - 6.600 6.450 6.850 - - 0 - 0.00%
2017-06-09 0 6.600 6.600 6.850 6.600 6.620 5,500 36,370 6.6127 6.600 6.600 6.850 6.600 6.620 5,500 6.6127 -3.37%
2017-06-08 0 6.830 - 6.850 - - 0 0 - 6.830 - 6.850 - - 0 - 0.00%
2017-06-07 0 6.830 6.800 6.850 6.830 6.830 30,000 204,940 6.8313 6.830 6.800 6.850 6.830 6.830 30,000 6.8313 0.00%
2017-06-06 0 6.830 6.810 6.850 6.830 6.830 22,500 153,715 6.8318 6.830 6.810 6.850 6.830 6.830 22,500 6.8318 0.44%
2017-06-05 0 6.800 6.760 6.800 6.790 6.800 9,000 61,185 6.7983 6.800 6.760 6.800 6.790 6.800 9,000 6.7983 0.15%
2017-06-02 0 6.790 6.700 6.830 6.790 6.800 5,500 37,375 6.7955 6.790 6.700 6.830 6.790 6.800 5,500 6.7955 1.34%
2017-06-01 0 6.700 - 6.700 6.700 6.700 4,500 30,150 6.7000 6.700 - 6.700 6.700 6.700 4,500 6.7000 -0.59%
2017-05-31 0 6.740 6.310 6.830 6.740 6.850 5,500 37,570 6.8309 6.740 6.310 6.830 6.740 6.850 5,500 6.8309 -1.03%
2017-05-29 0 6.810 6.810 6.830 6.790 6.830 24,500 166,740 6.8057 6.810 6.810 6.830 6.790 6.830 24,500 6.8057 3.65%
2017-05-26 0 6.570 - 6.630 - - 2,000 13,300 6.6500 6.570 - 6.630 - - 2,000 6.6500 0.00%
2017-05-25 0 6.570 - 6.650 6.250 6.660 15,500 99,700 6.4323 6.570 - 6.650 6.250 6.660 15,500 6.4323 7.18%
2017-05-24 0 6.130 - 6.130 6.130 6.130 2,500 15,325 6.1300 6.130 - 6.130 6.130 6.130 2,500 6.1300 0.33%
2017-05-23 0 6.110 - 6.130 - - 0 0 - 6.110 - 6.130 - - 0 - 0.00%
2017-05-22 0 6.110 - 6.250 6.090 6.110 6,000 36,590 6.0983 6.110 - 6.250 6.090 6.110 6,000 6.0983 1.33%
2017-05-19 0 6.030 - 6.190 5.920 6.030 5,000 29,875 5.9750 6.030 - 6.190 5.920 6.030 5,000 5.9750 3.43%
2017-05-18 0 5.830 - 6.030 - - 0 0 - 5.830 - 6.030 - - 0 - 0.00%
2017-05-17 0 5.830 - 5.850 - - 0 0 - 5.830 - 5.850 - - 0 - 0.00%
2017-05-16 0 5.830 5.810 5.850 5.810 5.830 5,000 29,100 5.8200 5.830 5.810 5.850 5.810 5.830 5,000 5.8200 -0.34%
2017-05-15 0 5.850 - 6.000 5.830 5.850 5,000 29,200 5.8400 5.850 - 6.000 5.830 5.850 5,000 5.8400 0.86%
2017-05-12 0 5.800 - 6.190 - - 0 0 - 5.800 - 6.190 - - 0 - 0.00%
2017-05-11 0 5.800 - 6.190 5.800 5.810 3,500 20,325 5.8071 5.800 - 6.190 5.800 5.810 3,500 5.8071 -0.17%
2017-05-10 0 5.810 5.560 6.190 5.810 5.810 2,500 14,525 5.8100 5.810 5.560 6.190 5.810 5.810 2,500 5.8100 0.17%
2017-05-09 0 5.800 5.800 5.860 - - 0 0 - 5.800 5.800 5.860 - - 0 - 0.35%
2017-05-08 0 5.780 - 6.190 - - 0 0 - 5.780 - 6.190 - - 0 - 0.00%
2017-05-05 0 5.780 5.620 6.190 - - 0 0 - 5.780 5.620 6.190 - - 0 - 0.00%
2017-05-04 0 5.780 - 6.190 5.780 5.780 2,500 14,450 5.7800 5.780 - 6.190 5.780 5.780 2,500 5.7800 -1.87%
2017-05-02 0 5.890 - 6.190 5.890 5.890 2,000 11,780 5.8900 5.890 - 6.190 5.890 5.890 2,000 5.8900 -0.67%
2017-04-28 0 5.930 - 5.930 5.930 5.930 2,500 14,825 5.9300 5.930 - 5.930 5.930 5.930 2,500 5.9300 -2.47%
2017-04-27 0 6.080 - 6.080 - - 0 0 - 6.080 - 6.080 - - 0 - -1.30%
2017-04-26 0 6.160 - 6.160 6.170 6.170 2,500 15,425 6.1700 6.160 - 6.160 6.170 6.170 2,500 6.1700 0.33%
2017-04-25 0 6.140 6.050 6.250 6.050 6.140 12,000 73,155 6.0963 6.140 6.050 6.250 6.050 6.140 12,000 6.0963 3.19%
2017-04-24 0 5.950 5.950 6.130 5.840 5.930 7,500 44,050 5.8733 5.950 5.950 6.130 5.840 5.930 7,500 5.8733 0.17%
2017-04-21 0 5.940 5.810 6.110 - - 0 0 - 5.940 5.810 6.110 - - 0 - 0.00%
2017-04-20 0 5.940 5.820 6.090 - - 0 0 - 5.940 5.820 6.090 - - 0 - 0.00%
2017-04-19 0 5.940 5.850 5.940 - - 0 0 - 5.940 5.850 5.940 - - 0 - -1.33%
2017-04-18 0 6.020 - 6.140 - - 0 0 - 6.020 - 6.140 - - 0 - 0.00%
2017-04-13 0 6.020 - 6.020 5.930 6.020 4,500 26,910 5.9800 6.020 - 6.020 5.930 6.020 4,500 5.9800 0.67%
2017-04-12 0 5.980 - 5.980 5.980 5.980 5,000 29,900 5.9800 5.980 - 5.980 5.980 5.980 5,000 5.9800 1.36%
2017-04-11 0 5.900 - 6.490 - - 0 0 - 5.900 - 6.490 - - 0 - 0.00%
2017-04-10 0 5.900 - 5.930 - - 5,500 32,285 5.8700 5.900 - 5.930 - - 5,500 5.8700 0.00%
2017-04-07 0 5.900 - 5.940 5.900 5.900 500 2,950 5.9000 5.900 - 5.940 5.900 5.900 500 5.9000 0.17%
2017-04-06 0 5.890 - 5.890 5.900 5.900 10,000 59,000 5.9000 5.890 - 5.890 5.900 5.900 10,000 5.9000 3.33%
2017-04-05 0 5.700 - 5.870 - - 0 0 - 5.700 - 5.870 - - 0 - 0.00%
2017-04-03 0 5.700 - 5.770 - - 0 0 - 5.700 - 5.770 - - 0 - 0.00%
2017-03-31 0 5.700 5.500 6.490 5.700 5.700 1,000 5,700 5.7000 5.700 5.500 6.490 5.700 5.700 1,000 5.7000 -1.04%
2017-03-30 0 5.760 5.700 5.760 - - 0 0 - 5.760 5.700 5.760 - - 0 - 0.00%
2017-03-29 0 5.760 - 5.830 5.760 5.760 1,000 5,760 5.7600 5.760 - 5.830 5.760 5.760 1,000 5.7600 1.05%
2017-03-28 0 5.700 - 5.850 - - 0 0 - 5.700 - 5.850 - - 0 - 0.00%
2017-03-27 0 5.700 - 6.490 5.700 5.700 8,000 45,600 5.7000 5.700 - 6.490 5.700 5.700 8,000 5.7000 0.00%
2017-03-24 0 5.700 5.700 5.800 - - 5,000 29,000 5.8000 5.700 5.700 5.800 - - 5,000 5.8000 0.00%
2017-03-23 0 5.700 5.700 6.490 - - 0 0 - 5.700 5.700 6.490 - - 0 - 0.00%
2017-03-22 0 5.700 5.700 5.870 5.690 5.690 2,500 14,225 5.6900 5.700 5.700 5.870 5.690 5.690 2,500 5.6900 -2.40%
2017-03-21 0 5.840 5.520 5.900 5.840 5.840 1,500 8,760 5.8400 5.840 5.520 5.900 5.840 5.840 1,500 5.8400 3.00%
2017-03-20 0 5.670 5.610 5.740 5.590 5.760 11,000 62,600 5.6909 5.670 5.610 5.740 5.590 5.760 11,000 5.6909 -3.08%
2017-03-17 0 5.850 5.760 5.880 5.850 5.860 5,000 29,275 5.8550 5.850 5.760 5.880 5.850 5.860 5,000 5.8550 0.52%
2017-03-16 0 5.820 5.820 5.950 - - 0 0 - 5.820 5.820 5.950 - - 0 - 0.00%
2017-03-15 0 5.820 5.820 6.090 5.810 5.810 500 2,905 5.8100 5.820 5.820 6.090 5.810 5.810 500 5.8100 0.00%
2017-03-14 0 5.820 5.520 5.850 5.820 5.820 2,000 11,640 5.8200 5.820 5.520 5.850 5.820 5.820 2,000 5.8200 0.34%
2017-03-13 0 5.800 5.750 5.810 5.790 5.810 18,500 107,325 5.8014 5.800 5.750 5.810 5.790 5.810 18,500 5.8014 3.57%
2017-03-10 0 5.600 5.010 5.660 - - 0 0 - 5.600 5.010 5.660 - - 0 - 0.00%
2017-03-09 0 5.600 5.010 5.790 5.600 5.600 1,000 5,600 5.6000 5.600 5.010 5.790 5.600 5.600 1,000 5.6000 -1.23%
2017-03-08 0 5.670 5.010 5.670 5.630 5.670 7,500 42,325 5.6433 5.670 5.010 5.670 5.630 5.670 7,500 5.6433 1.25%
2017-03-07 0 5.600 5.010 5.600 5.600 5.600 2,500 14,000 5.6000 5.600 5.010 5.600 5.600 5.600 2,500 5.6000 1.82%
2017-03-06 0 5.500 5.010 5.790 - - 0 0 - 5.500 5.010 5.790 - - 0 - 0.00%
2017-03-03 0 5.500 5.010 5.790 - - 0 0 - 5.500 5.010 5.790 - - 0 - 0.00%
2017-03-02 0 5.500 5.010 5.500 5.500 5.500 2,000 11,000 5.5000 5.500 5.010 5.500 5.500 5.500 2,000 5.5000 1.66%
2017-03-01 0 5.410 5.010 5.700 5.410 5.410 1,500 8,115 5.4100 5.410 5.010 5.700 5.410 5.410 1,500 5.4100 0.19%
2017-02-28 0 5.400 5.010 5.790 5.400 5.450 23,500 127,250 5.4149 5.400 5.010 5.790 5.400 5.450 23,500 5.4149 -1.46%
2017-02-27 0 5.480 5.010 5.480 - - 0 0 - 5.480 5.010 5.480 - - 0 - -1.97%
2017-02-24 0 5.590 5.010 5.790 - - 0 0 - 5.590 5.010 5.790 - - 0 - 0.00%
2017-02-23 0 5.590 5.010 5.680 - - 0 0 - 5.590 5.010 5.680 - - 0 - 0.00%
2017-02-22 0 5.590 5.010 5.590 5.600 5.600 2,500 14,000 5.6000 5.590 5.010 5.590 5.600 5.600 2,500 5.6000 2.57%
2017-02-21 0 5.450 5.010 5.450 5.450 5.450 2,500 13,625 5.4500 5.450 5.010 5.450 5.450 5.450 2,500 5.4500 -1.80%
2017-02-20 0 5.550 5.010 5.740 - - 0 0 - 5.550 5.010 5.740 - - 0 - 0.00%
2017-02-17 0 5.550 5.010 5.780 - - 0 0 - 5.550 5.010 5.780 - - 0 - 0.00%
2017-02-16 0 5.550 5.010 5.550 - - 0 0 - 5.550 5.010 5.550 - - 0 - 0.00%
2017-02-15 0 5.550 5.010 5.670 5.550 5.550 1,000 5,550 5.5500 5.550 5.010 5.670 5.550 5.550 1,000 5.5500 -0.54%
2017-02-14 0 5.580 5.450 5.580 5.520 5.600 16,500 91,490 5.5448 5.580 5.450 5.580 5.520 5.600 16,500 5.5448 1.09%
2017-02-13 0 5.520 5.350 5.520 5.350 5.690 19,500 107,660 5.5210 5.520 5.350 5.520 5.350 5.690 19,500 5.5210 4.35%
2017-02-10 0 5.290 5.290 5.390 5.290 5.290 2,500 13,225 5.2900 5.290 5.290 5.390 5.290 5.290 2,500 5.2900 0.00%
2017-02-09 0 5.290 5.200 5.290 5.210 5.290 14,000 73,365 5.2404 5.290 5.200 5.290 5.210 5.290 14,000 5.2404 4.13%
2017-02-08 0 5.080 4.510 5.140 5.080 5.110 6,000 30,575 5.0958 5.080 4.510 5.140 5.080 5.110 6,000 5.0958 5.83%
2017-02-07 0 4.800 4.510 4.860 - - 0 0 - 4.800 4.510 4.860 - - 0 - 0.00%
2017-02-06 0 4.800 4.600 4.850 - - 0 0 - 4.800 4.600 4.850 - - 0 - 0.00%
2017-02-03 0 4.800 4.510 5.000 - - 0 0 - 4.800 4.510 5.000 - - 0 - 0.00%
2017-02-02 0 4.800 4.600 4.900 - - 0 0 - 4.800 4.600 4.900 - - 0 - 0.00%
2017-02-01 0 4.800 4.600 4.800 - - 0 0 - 4.800 4.600 4.800 - - 0 - 0.00%
2017-01-27 0 4.800 4.510 4.860 - - 0 0 - 4.800 4.510 4.860 - - 0 - 0.00%
2017-01-26 0 4.800 4.510 4.860 4.800 4.800 4,000 19,200 4.8000 4.800 4.510 4.860 4.800 4.800 4,000 4.8000 1.05%
2017-01-25 0 4.750 4.510 4.750 - - 0 0 - 4.750 4.510 4.750 - - 0 - -0.21%
2017-01-24 0 4.760 4.510 - - - 0 0 - 4.760 4.510 - - - 0 - 0.00%
2017-01-23 0 4.760 4.510 4.800 - - 0 0 - 4.760 4.510 4.800 - - 0 - 0.00%
2017-01-20 0 4.760 4.510 - - - 0 0 - 4.760 4.510 - - - 0 - 0.00%
2017-01-19 0 4.760 4.510 4.800 - - 0 0 - 4.760 4.510 4.800 - - 0 - 0.00%
2017-01-18 0 4.760 4.510 4.800 - - 0 0 - 4.760 4.510 4.800 - - 0 - 0.00%
2017-01-17 0 4.760 4.510 - - - 0 0 - 4.760 4.510 - - - 0 - 0.00%
2017-01-16 0 4.760 4.510 - - - 0 0 - 4.760 4.510 - - - 0 - 0.00%
2017-01-13 0 4.760 4.510 - 4.760 4.760 5,000 23,800 4.7600 4.760 4.510 - 4.760 4.760 5,000 4.7600 1.28%
2017-01-12 0 4.700 4.550 4.760 4.700 4.730 7,500 35,375 4.7167 4.700 4.550 4.760 4.700 4.730 7,500 4.7167 0.86%
2017-01-11 0 4.660 4.510 - 4.660 4.660 5,000 23,300 4.6600 4.660 4.510 - 4.660 4.660 5,000 4.6600 3.56%
2017-01-10 0 4.500 4.490 4.680 - - 0 0 - 4.500 4.490 4.680 - - 0 - 0.00%
2017-01-09 0 4.500 4.480 - - - 0 0 - 4.500 4.480 - - - 0 - 0.00%
2017-01-06 0 4.500 4.500 4.800 - - 0 0 - 4.500 4.500 4.800 - - 0 - 0.45%
2017-01-05 0 4.480 4.480 - 4.480 4.500 6,000 26,940 4.4900 4.480 4.480 - 4.480 4.500 6,000 4.4900 -0.44%
2017-01-04 0 4.500 4.500 - 4.500 4.500 4,500 20,250 4.5000 4.500 4.500 - 4.500 4.500 4,500 4.5000 -1.53%
2017-01-03 0 4.570 4.400 4.600 4.570 4.570 10,000 45,700 4.5700 4.570 4.400 4.600 4.570 4.570 10,000 4.5700 1.11%
2016-12-30 0 4.520 4.400 4.520 4.520 4.520 7,500 33,900 4.5200 4.520 4.400 4.520 4.520 4.520 7,500 4.5200 0.44%
2016-12-29 0 4.500 4.400 5.790 - - 0 0 - 4.500 4.400 5.790 - - 0 - 0.00%
2016-12-28 0 4.500 4.400 5.790 - - 0 0 - 4.500 4.400 5.790 - - 0 - 0.00%
2016-12-23 0 4.500 - 4.500 4.500 4.500 2,500 11,250 4.5000 4.500 - 4.500 4.500 4.500 2,500 4.5000 -2.17%
2016-12-22 0 4.600 - 5.790 4.600 4.600 5,000 23,000 4.6000 4.600 - 5.790 4.600 4.600 5,000 4.6000 0.00%
2016-12-21 0 4.600 4.600 5.790 4.600 4.600 10,000 46,000 4.6000 4.600 4.600 5.790 4.600 4.600 10,000 4.6000 2.22%
2016-12-20 0 4.500 4.500 5.790 4.460 4.500 6,500 29,165 4.4869 4.500 4.500 5.790 4.460 4.500 6,500 4.4869 -0.88%
2016-12-19 0 4.540 4.480 5.790 - - 0 0 - 4.540 4.480 5.790 - - 0 - 0.00%
2016-12-16 0 4.540 4.500 5.790 - - 0 0 - 4.540 4.500 5.790 - - 0 - 0.00%
2016-12-15 0 4.540 4.540 5.790 4.540 4.600 2,500 11,380 4.5520 4.540 4.540 5.790 4.540 4.600 2,500 4.5520 -3.81%
2016-12-14 0 4.720 4.680 4.720 - - 0 0 - 4.720 4.680 4.720 - - 0 - -1.46%
2016-12-13 0 4.790 4.650 5.790 - - 0 0 - 4.790 4.650 5.790 - - 0 - 0.00%
2016-12-12 0 4.790 4.720 5.790 - - 0 0 - 4.790 4.720 5.790 - - 0 - 0.00%
2016-12-09 0 4.790 4.790 5.790 - - 0 0 - 4.790 4.790 5.790 - - 0 - 0.21%
2016-12-08 0 4.780 4.750 5.790 4.750 4.780 4,500 21,390 4.7533 4.780 4.750 5.790 4.750 4.780 4,500 4.7533 1.70%
2016-12-07 0 4.700 4.700 4.760 4.700 4.700 3,000 14,100 4.7000 4.700 4.700 4.760 4.700 4.700 3,000 4.7000 -1.67%
2016-12-06 0 4.780 4.730 4.780 - - 0 0 - 4.780 4.730 4.780 - - 0 - 0.00%
2016-12-05 0 4.780 4.700 4.780 - - 0 0 - 4.780 4.700 4.780 - - 0 - -0.83%
2016-12-02 0 4.820 4.800 5.790 4.820 4.820 5,000 24,100 4.8200 4.820 4.800 5.790 4.820 4.820 5,000 4.8200 0.00%
2016-12-01 0 4.820 4.820 5.790 - - 0 0 - 4.820 4.820 5.790 - - 0 - 0.00%
2016-11-30 0 4.820 4.820 5.790 - - 0 0 - 4.820 4.820 5.790 - - 0 - 0.00%
2016-11-29 0 4.820 4.820 5.790 - - 0 0 - 4.820 4.820 5.790 - - 0 - 0.84%
2016-11-28 0 4.780 4.780 5.750 - - 0 0 - 4.780 4.780 5.750 - - 0 - 0.63%
2016-11-25 0 4.750 4.750 5.790 - - 0 0 - 4.750 4.750 5.790 - - 0 - 1.06%
2016-11-24 0 4.700 4.620 5.790 - - 0 0 - 4.700 4.620 5.790 - - 0 - 0.00%
2016-11-23 0 4.700 4.620 5.790 - - 0 0 - 4.700 4.620 5.790 - - 0 - 0.00%
2016-11-22 0 4.700 4.620 5.790 - - 0 0 - 4.700 4.620 5.790 - - 0 - 0.00%
2016-11-21 0 4.700 4.600 5.790 4.700 4.700 5,000 23,500 4.7000 4.700 4.600 5.790 4.700 4.700 5,000 4.7000 2.17%
2016-11-18 0 4.600 4.560 5.790 - - 0 0 - 4.600 4.560 5.790 - - 0 - 0.00%
2016-11-17 0 4.600 4.500 4.600 4.590 4.600 17,500 80,450 4.5971 4.600 4.500 4.600 4.590 4.600 17,500 4.5971 -0.43%
2016-11-16 0 4.620 4.560 5.790 - - 0 0 - 4.620 4.560 5.790 - - 0 - 0.00%
2016-11-15 0 4.620 4.600 5.790 - - 0 0 - 4.620 4.600 5.790 - - 0 - 0.00%
2016-11-14 0 4.620 4.540 5.790 4.620 4.710 6,500 30,355 4.6700 4.620 4.540 5.790 4.620 4.710 6,500 4.6700 -3.55%
2016-11-11 0 4.790 4.700 5.790 4.790 4.790 2,000 9,595 4.7975 4.790 4.700 5.790 4.790 4.790 2,000 4.7975 -2.24%
2016-11-10 0 4.900 4.800 5.790 4.900 4.900 5,000 24,500 4.9000 4.900 4.800 5.790 4.900 4.900 5,000 4.9000 0.82%
2016-11-09 0 4.860 4.700 4.860 - - 0 0 - 4.860 4.700 4.860 - - 0 - -1.82%
2016-11-08 0 4.950 4.800 4.950 - - 0 0 - 4.950 4.800 4.950 - - 0 - -0.20%
2016-11-07 0 4.960 4.760 5.100 - - 0 0 - 4.960 4.760 5.100 - - 0 - 0.00%
2016-11-04 0 4.960 4.760 5.100 - - 0 0 - 4.960 4.760 5.100 - - 0 - 0.00%
2016-11-03 0 4.960 4.800 5.100 - - 0 0 - 4.960 4.800 5.100 - - 0 - 0.00%
2016-11-02 0 4.960 4.800 5.100 - - 0 0 - 4.960 4.800 5.100 - - 0 - 0.00%
2016-11-01 0 4.960 4.800 5.100 - - 0 0 - 4.960 4.800 5.100 - - 0 - 0.00%
2016-10-31 0 4.960 4.800 5.000 - - 0 0 - 4.960 4.800 5.000 - - 0 - 0.00%
2016-10-28 0 4.960 4.800 5.000 - - 0 0 - 4.960 4.800 5.000 - - 0 - 0.00%
2016-10-27 0 4.960 4.800 5.000 - - 0 0 - 4.960 4.800 5.000 - - 0 - 0.00%
2016-10-26 0 4.960 4.800 5.000 - - 0 0 - 4.960 4.800 5.000 - - 0 - 0.00%
2016-10-25 0 4.960 4.800 5.000 - - 0 0 - 4.960 4.800 5.000 - - 0 - 0.00%
2016-10-24 0 4.960 4.960 5.000 4.960 4.960 2,000 9,920 4.9600 4.960 4.960 5.000 4.960 4.960 2,000 4.9600 -0.40%
2016-10-20 0 4.980 4.800 5.040 - - 0 0 - 4.980 4.800 5.040 - - 0 - 0.00%
2016-10-19 0 4.980 4.880 5.040 - - 0 0 - 4.980 4.880 5.040 - - 0 - 0.00%
2016-10-18 0 4.980 4.800 5.040 - - 0 0 - 4.980 4.800 5.040 - - 0 - 0.00%
2016-10-17 0 4.980 4.800 5.040 - - 0 0 - 4.980 4.800 5.040 - - 0 - 0.00%
2016-10-14 0 4.980 4.800 5.040 - - 0 0 - 4.980 4.800 5.040 - - 0 - 0.00%
2016-10-13 0 4.980 4.800 5.040 - - 0 0 - 4.980 4.800 5.040 - - 0 - 0.00%
2016-10-12 0 4.980 4.800 5.040 - - 0 0 - 4.980 4.800 5.040 - - 0 - 0.00%
2016-10-11 0 4.980 4.800 5.040 4.980 4.980 5,000 24,900 4.9800 4.980 4.800 5.040 4.980 4.980 5,000 4.9800 -3.49%
2016-10-07 0 5.160 - 5.600 5.160 5.160 8,000 41,280 5.1600 5.160 - 5.600 5.160 5.160 8,000 5.1600 -1.34%
2016-10-06 0 5.230 5.160 5.230 - - 0 0 - 5.230 5.160 5.230 - - 0 - -0.76%
2016-10-05 0 5.270 5.160 5.400 - - 0 0 - 5.270 5.160 5.400 - - 0 - 0.00%
2016-10-04 0 5.270 5.160 5.270 5.270 5.270 5,000 26,350 5.2700 5.270 5.160 5.270 5.270 5.270 5,000 5.2700 -0.94%
2016-10-03 0 5.320 5.160 5.320 - - 0 0 - 5.320 5.160 5.320 - - 0 - -1.48%
2016-09-30 0 5.400 5.160 5.400 - - 0 0 - 5.400 5.160 5.400 - - 0 - 0.00%
2016-09-29 0 5.400 5.380 5.400 5.400 5.400 5,000 27,000 5.4000 5.400 5.380 5.400 5.400 5.400 5,000 5.4000 -0.18%
2016-09-28 0 5.410 5.260 5.410 - - 0 0 - 5.410 5.260 5.410 - - 0 - -0.18%
2016-09-27 0 5.420 5.260 5.420 - - 0 0 - 5.420 5.260 5.420 - - 0 - 0.00%
2016-09-26 0 5.420 5.320 5.500 - - 0 0 - 5.420 5.320 5.500 - - 0 - 0.00%
2016-09-23 0 5.420 5.370 5.500 - - 0 0 - 5.420 5.370 5.500 - - 0 - 0.00%
2016-09-22 0 5.420 5.320 5.450 5.420 5.420 12,000 65,040 5.4200 5.420 5.320 5.450 5.420 5.420 12,000 5.4200 0.00%
2016-09-21 0 5.420 5.160 5.420 5.420 5.420 5,000 27,100 5.4200 5.420 5.160 5.420 5.420 5.420 5,000 5.4200 0.00%
2016-09-20 0 5.420 5.160 5.420 - - 0 0 - 5.420 5.160 5.420 - - 0 - 0.00%
2016-09-19 0 5.420 5.160 5.420 5.420 5.420 7,500 40,650 5.4200 5.420 5.160 5.420 5.420 5.420 7,500 5.4200 0.37%
2016-09-15 0 5.400 5.160 5.400 5.400 5.400 13,500 72,900 5.4000 5.400 5.160 5.400 5.400 5.400 13,500 5.4000 0.75%
2016-09-14 0 5.360 5.260 5.430 - - 0 0 - 5.360 5.260 5.430 - - 0 - 0.00%
2016-09-13 0 5.360 5.360 5.440 5.320 5.370 17,000 90,975 5.3515 5.360 5.360 5.440 5.320 5.370 17,000 5.3515 0.37%
2016-09-12 0 5.340 5.320 5.560 5.340 5.340 2,000 10,680 5.3400 5.340 5.320 5.560 5.340 5.340 2,000 5.3400 -4.30%
2016-09-09 0 5.580 5.410 5.620 5.580 5.580 2,000 11,160 5.5800 5.580 5.410 5.620 5.580 5.580 2,000 5.5800 1.64%
2016-09-08 0 5.490 5.410 5.700 - - 0 0 - 5.490 5.410 5.700 - - 0 - 0.00%
2016-09-07 0 5.490 5.410 5.560 5.490 5.510 3,000 16,510 5.5033 5.490 5.410 5.560 5.490 5.510 3,000 5.5033 1.48%
2016-09-06 0 5.410 5.410 5.500 - - 0 0 - 5.410 5.410 5.500 - - 0 - 0.00%
2016-09-05 0 5.410 5.000 5.580 5.410 5.580 10,000 55,380 5.5380 5.410 5.000 5.580 5.410 5.580 10,000 5.5380 -1.64%
2016-09-02 0 5.500 5.000 5.550 - - 0 0 - 5.500 5.000 5.550 - - 0 - 0.00%
2016-09-01 0 5.500 4.900 5.500 - - 0 0 - 5.500 4.900 5.500 - - 0 - 0.00%
2016-08-31 0 5.500 4.900 5.500 - - 0 0 - 5.500 4.900 5.500 - - 0 - 0.00%
2016-08-30 0 5.500 5.500 5.550 5.490 5.490 3,500 19,215 5.4900 5.500 5.500 5.550 5.490 5.490 3,500 5.4900 1.10%
2016-08-29 0 5.440 5.200 5.530 5.440 5.440 2,000 10,880 5.4400 5.440 5.200 5.530 5.440 5.440 2,000 5.4400 1.49%
2016-08-26 0 5.360 4.900 5.440 5.360 5.440 10,000 54,200 5.4200 5.360 4.900 5.440 5.360 5.440 10,000 5.4200 -1.29%
2016-08-25 0 5.430 4.960 5.550 5.200 5.540 48,000 257,995 5.3749 5.430 4.960 5.550 5.200 5.540 48,000 5.3749 0.56%
2016-08-24 0 5.400 5.100 5.700 5.080 5.400 247,000 1,324,865 5.3638 5.400 5.100 5.700 5.080 5.400 247,000 5.3638 4.25%
2016-08-23 0 5.180 5.000 5.230 5.180 5.260 8,000 41,775 5.2219 5.180 5.000 5.230 5.180 5.260 8,000 5.2219 -1.33%
2016-08-22 0 5.250 5.250 5.490 4.860 5.250 43,000 213,710 4.9700 5.250 5.250 5.490 4.860 5.250 43,000 4.9700 3.96%
2016-08-19 0 5.050 4.860 5.490 4.880 5.050 25,500 126,320 4.9537 5.050 4.860 5.490 4.880 5.050 25,500 4.9537 3.48%
2016-08-18 0 4.880 4.840 5.000 4.880 4.900 23,500 114,690 4.8804 4.880 4.840 5.000 4.880 4.900 23,500 4.8804 0.00%
2016-08-17 0 4.880 4.830 4.880 - - 0 0 - 4.880 4.830 4.880 - - 0 - -0.81%
2016-08-16 0 4.920 4.730 4.930 - - 0 0 - 4.920 4.730 4.930 - - 0 - 0.00%
2016-08-15 0 4.920 4.660 4.920 4.830 4.940 7,500 36,620 4.8827 4.920 4.660 4.920 4.830 4.940 7,500 4.8827 2.93%
2016-08-12 0 4.780 4.720 5.000 - - 0 0 - 4.780 4.720 5.000 - - 0 - 0.00%
2016-08-11 0 4.780 4.750 4.780 4.780 4.780 10,000 47,800 4.7800 4.780 4.750 4.780 4.780 4.780 10,000 4.7800 0.00%
2016-08-10 0 4.780 - 4.780 - - 0 0 - 4.780 - 4.780 - - 0 - 0.00%
2016-08-09 0 4.780 4.560 4.780 4.780 4.780 5,000 23,900 4.7800 4.780 4.560 4.780 4.780 4.780 5,000 4.7800 0.84%
2016-08-08 0 4.740 - 4.740 4.660 4.740 9,000 42,045 4.6717 4.740 - 4.740 4.660 4.740 9,000 4.6717 2.60%
2016-08-05 0 4.620 4.400 4.620 4.620 4.620 5,500 25,410 4.6200 4.620 4.400 4.620 4.620 4.620 5,500 4.6200 2.44%
2016-08-04 0 4.510 4.300 4.700 - - 0 0 - 4.510 4.300 4.700 - - 0 - 0.00%
2016-08-03 0 4.510 4.430 4.700 4.510 4.510 1,500 6,765 4.5100 4.510 4.430 4.700 4.510 4.510 1,500 4.5100 0.22%
2016-08-01 0 4.500 4.500 4.520 4.500 4.520 6,500 29,330 4.5123 4.500 4.500 4.520 4.500 4.520 6,500 4.5123 -0.22%
2016-07-29 0 4.510 4.400 4.550 - - 0 0 - 4.510 4.400 4.550 - - 0 - 0.00%
2016-07-28 0 4.510 4.400 4.550 - - 0 0 - 4.510 4.400 4.550 - - 0 - 0.00%
2016-07-27 0 4.510 - 4.600 - - 0 0 - 4.510 - 4.600 - - 0 - 0.00%
2016-07-26 0 4.510 - 4.640 - - 0 0 - 4.510 - 4.640 - - 0 - 0.00%
2016-07-25 0 4.510 - 4.600 - - 0 0 - 4.510 - 4.600 - - 0 - 0.00%
2016-07-22 0 4.510 4.200 4.780 - - 13,500 62,725 4.6463 4.510 4.200 4.780 - - 13,500 4.6463 0.00%
2016-07-21 0 4.510 4.200 4.780 - - 0 0 - 4.510 4.200 4.780 - - 0 - 0.00%
2016-07-20 0 4.510 4.200 4.740 - - 0 0 - 4.510 4.200 4.740 - - 0 - 0.00%
2016-07-19 0 4.510 4.200 4.780 - - 0 0 - 4.510 4.200 4.780 - - 0 - 0.00%
2016-07-18 0 4.510 4.200 4.780 4.510 4.540 10,000 45,175 4.5175 4.510 4.200 4.780 4.510 4.540 10,000 4.5175 -2.17%
2016-07-15 0 4.610 4.550 4.780 4.610 4.610 10,000 46,100 4.6100 4.610 4.550 4.780 4.610 4.610 10,000 4.6100 2.22%
2016-07-14 0 4.510 4.300 4.740 - - 0 0 - 4.510 4.300 4.740 - - 0 - 0.00%
2016-07-13 0 4.510 4.450 4.610 4.510 4.610 10,000 45,675 4.5675 4.510 4.450 4.610 4.510 4.610 10,000 4.5675 3.20%
2016-07-12 0 4.370 4.200 4.760 - - 0 0 - 4.370 4.200 4.760 - - 0 - 0.00%
2016-07-11 0 4.370 4.100 4.700 - - 0 0 - 4.370 4.100 4.700 - - 0 - 0.00%
2016-07-08 0 4.370 4.100 4.680 - - 0 0 - 4.370 4.100 4.680 - - 0 - 0.00%
2016-07-07 0 4.370 4.200 4.680 - - 0 0 - 4.370 4.200 4.680 - - 0 - 0.00%
2016-07-06 0 4.370 4.370 4.680 4.370 4.430 10,500 46,325 4.4119 4.370 4.370 4.680 4.370 4.430 10,500 4.4119 -0.68%
2016-07-05 0 4.400 4.200 4.400 - - 0 0 - 4.400 4.200 4.400 - - 0 - 0.00%
2016-07-04 0 4.400 4.200 4.400 4.400 4.420 7,000 30,930 4.4186 4.400 4.200 4.400 4.400 4.420 7,000 4.4186 0.00%
2016-06-30 0 4.400 3.900 4.400 4.400 4.480 13,500 59,670 4.4200 4.400 3.900 4.400 4.400 4.480 13,500 4.4200 0.00%
2016-06-29 0 4.400 3.900 4.400 4.400 4.400 8,000 35,200 4.4000 4.400 3.900 4.400 4.400 4.400 8,000 4.4000 0.00%
2016-06-28 0 4.400 4.200 4.400 - - 0 0 - 4.400 4.200 4.400 - - 0 - 0.00%
2016-06-27 0 4.400 4.360 4.400 4.400 4.400 13,000 57,200 4.4000 4.400 4.360 4.400 4.400 4.400 13,000 4.4000 1.62%
2016-06-24 0 4.330 4.160 4.400 4.330 4.330 5,000 21,650 4.3300 4.330 4.160 4.400 4.330 4.330 5,000 4.3300 -0.69%
2016-06-23 0 4.360 4.320 4.400 - - 0 0 - 4.360 4.320 4.400 - - 0 - 0.00%
2016-06-22 0 4.360 4.360 4.400 4.360 4.400 12,500 54,800 4.3840 4.360 4.360 4.400 4.360 4.400 12,500 4.3840 -0.91%
2016-06-21 0 4.400 - 4.400 - - 0 0 - 4.400 - 4.400 - - 0 - 0.00%
2016-06-20 0 4.400 - 4.400 - - 0 0 - 4.400 - 4.400 - - 0 - 0.00%
2016-06-17 0 4.400 4.100 4.400 4.400 4.400 7,500 33,000 4.4000 4.400 4.100 4.400 4.400 4.400 7,500 4.4000 -0.23%
2016-06-16 0 4.410 4.220 4.680 - - 0 0 - 4.410 4.220 4.680 - - 0 - 0.00%
2016-06-15 0 4.410 4.220 - - - 0 0 - 4.410 4.220 - - - 0 - 0.00%
2016-06-14 0 4.410 4.280 4.620 - - 0 0 - 4.410 4.280 4.620 - - 0 - 0.00%
2016-06-13 0 4.410 4.320 - - - 7,500 32,400 4.3200 4.410 4.320 - - - 7,500 4.3200 0.00%
2016-06-10 0 4.410 4.200 - 4.410 4.410 5,000 22,050 4.4100 4.410 4.200 - 4.410 4.410 5,000 4.4100 -1.34%
2016-06-08 0 4.470 4.410 5.000 - - 0 0 - 4.470 4.410 5.000 - - 0 - 0.00%
2016-06-07 0 4.470 4.470 4.880 - - 0 0 - 4.470 4.470 4.880 - - 0 - 1.36%
2016-06-06 0 4.410 4.200 4.900 - - 0 0 - 4.410 4.200 4.900 - - 0 - 0.00%
2016-06-03 0 4.410 4.400 4.900 - - 0 0 - 4.410 4.400 4.900 - - 0 - 0.00%
2016-06-02 0 4.410 4.200 4.900 - - 0 0 - 4.410 4.200 4.900 - - 0 - 0.00%
2016-06-01 0 4.410 4.200 4.900 4.410 4.410 8,000 35,280 4.4100 4.410 4.200 4.900 4.410 4.410 8,000 4.4100 0.23%
2016-05-31 0 4.400 4.380 4.900 4.400 4.410 17,500 77,050 4.4029 4.400 4.380 4.900 4.400 4.410 17,500 4.4029 0.00%
2016-05-30 0 4.400 4.380 4.480 - - 0 0 - 4.400 4.380 4.480 - - 0 - 0.00%
2016-05-27 0 4.400 4.200 4.900 4.400 4.400 2,500 11,000 4.4000 4.400 4.200 4.900 4.400 4.400 2,500 4.4000 0.00%
2016-05-26 0 4.400 4.350 4.400 - - 0 0 - 4.400 4.350 4.400 - - 0 - 0.00%
2016-05-25 0 4.400 4.360 4.400 4.400 4.410 7,500 33,025 4.4033 4.400 4.360 4.400 4.400 4.410 7,500 4.4033 0.00%
2016-05-24 0 4.400 4.340 4.400 - - 0 0 - 4.400 4.340 4.400 - - 0 - 0.00%
2016-05-23 0 4.400 4.200 4.400 - - 0 0 - 4.400 4.200 4.400 - - 0 - 0.00%
2016-05-20 0 4.400 4.220 4.400 4.400 4.400 5,000 22,000 4.4000 4.400 4.220 4.400 4.400 4.400 5,000 4.4000 0.46%
2016-05-19 0 4.380 4.170 4.800 4.400 4.400 1,000 4,400 4.4000 4.380 4.170 4.800 4.400 4.400 1,000 4.4000 -0.45%
2016-05-18 0 4.400 4.330 4.430 - - 0 0 - 4.400 4.330 4.430 - - 0 - 0.00%
2016-05-17 0 4.400 4.360 4.400 4.400 4.400 12,000 52,800 4.4000 4.400 4.360 4.400 4.400 4.400 12,000 4.4000 -0.68%
2016-05-16 0 4.430 4.390 4.490 - - 0 0 - 4.430 4.390 4.490 - - 0 - 0.00%
2016-05-13 0 4.430 4.400 4.500 4.430 4.430 2,000 8,860 4.4300 4.430 4.400 4.500 4.430 4.430 2,000 4.4300 -3.49%
2016-05-12 0 4.590 4.500 4.600 - - 0 0 - 4.590 4.500 4.600 - - 0 - -0.86%
2016-05-11 0 4.630 4.530 4.630 - - 5,500 24,910 4.5291 4.630 4.530 4.630 - - 5,500 4.5291 -0.22%
2016-05-10 0 4.640 4.560 4.640 - - 0 0 - 4.640 4.560 4.640 - - 0 - -0.43%
2016-05-09 0 4.660 4.570 4.670 - - 0 0 - 4.660 4.570 4.670 - - 0 - 0.00%
2016-05-06 0 4.660 4.560 4.660 - - 0 0 - 4.660 4.560 4.660 - - 0 - -1.06%
2016-05-05 0 4.710 4.610 4.710 - - 0 0 - 4.710 4.610 4.710 - - 0 - 0.00%
2016-05-04 0 4.710 4.650 4.750 - - 0 0 - 4.710 4.650 4.750 - - 0 - 0.00%
2016-05-03 0 4.710 4.650 4.750 4.710 4.710 10,000 47,100 4.7100 4.710 4.650 4.750 4.710 4.710 10,000 4.7100 -2.28%
2016-04-29 0 4.820 4.740 4.840 - - 0 0 - 4.820 4.740 4.840 - - 0 - 0.00%
2016-04-28 0 4.820 4.730 4.830 - - 0 0 - 4.820 4.730 4.830 - - 0 - 0.00%
2016-04-27 0 4.820 4.740 4.840 - - 0 0 - 4.820 4.740 4.840 - - 0 - 0.00%
2016-04-26 0 4.820 4.750 4.850 - - 0 0 - 4.820 4.750 4.850 - - 0 - 0.00%
2016-04-25 0 4.820 4.760 4.860 - - 0 0 - 4.820 4.760 4.860 - - 0 - 0.00%
2016-04-22 0 4.820 4.170 4.820 4.820 4.820 10,000 48,200 4.8200 4.820 4.170 4.820 4.820 4.820 10,000 4.8200 -0.62%
2016-04-21 0 4.850 4.620 5.060 4.830 4.880 55,000 266,950 4.8536 4.850 4.620 5.060 4.830 4.880 55,000 4.8536 -0.21%
2016-04-20 0 4.860 4.820 4.860 4.860 4.860 15,000 72,900 4.8600 4.860 4.820 4.860 4.860 4.860 15,000 4.8600 0.21%
2016-04-19 0 4.850 4.850 4.900 4.850 4.850 4,500 21,825 4.8500 4.850 4.850 4.900 4.850 4.850 4,500 4.8500 0.00%
2016-04-18 0 4.850 4.790 4.880 - - 0 0 - 4.850 4.790 4.880 - - 0 - 0.00%
2016-04-15 0 4.850 4.850 5.060 - - 0 0 - 4.850 4.850 5.060 - - 0 - 0.00%
2016-04-14 0 4.850 4.850 4.890 4.850 4.890 18,000 87,345 4.8525 4.850 4.850 4.890 4.850 4.890 18,000 4.8525 -0.82%
2016-04-13 0 4.890 4.840 4.890 4.780 4.890 16,500 79,620 4.8255 4.890 4.840 4.890 4.780 4.890 16,500 4.8255 4.04%
2016-04-12 0 4.700 4.600 4.700 4.740 4.740 500 2,370 4.7400 4.700 4.600 4.700 4.740 4.740 500 4.7400 0.64%
2016-04-11 0 4.670 4.600 4.700 4.670 4.670 500 2,335 4.6700 4.670 4.600 4.700 4.670 4.670 500 4.6700 1.74%
2016-04-08 0 4.590 4.580 4.680 - - 0 0 - 4.590 4.580 4.680 - - 0 - 0.00%
2016-04-07 0 4.590 4.500 4.900 4.590 4.590 7,500 34,675 4.6233 4.590 4.500 4.900 4.590 4.590 7,500 4.6233 -2.13%
2016-04-06 0 4.690 4.670 4.700 - - 0 0 - 4.690 4.670 4.700 - - 0 - 0.00%
2016-04-05 0 4.690 4.690 4.780 - - 0 0 - 4.690 4.690 4.780 - - 0 - 2.85%
2016-04-01 0 4.560 4.490 4.560 - - 0 0 - 4.560 4.490 4.560 - - 0 - -1.94%
2016-03-31 0 4.650 4.560 4.660 4.650 4.650 500 2,325 4.6500 4.650 4.560 4.660 4.650 4.650 500 4.6500 1.97%
2016-03-30 0 4.560 4.530 4.560 4.560 4.570 5,500 25,105 4.5645 4.560 4.530 4.560 4.560 4.570 5,500 4.5645 -0.22%
2016-03-29 0 4.570 4.510 4.570 4.490 4.570 3,000 13,510 4.5033 4.570 4.510 4.570 4.490 4.570 3,000 4.5033 -1.30%
2016-03-24 0 4.630 4.580 4.680 4.630 4.630 2,000 9,260 4.6300 4.630 4.580 4.680 4.630 4.630 2,000 4.6300 -3.54%
2016-03-23 0 4.800 4.710 4.800 - - 0 0 - 4.800 4.710 4.800 - - 0 - 0.00%
2016-03-22 0 4.800 4.750 4.800 - - 0 0 - 4.800 4.750 4.800 - - 0 - -1.84%
2016-03-21 0 4.890 4.840 4.890 4.890 4.890 500 2,445 4.8900 4.890 4.840 4.890 4.890 4.890 500 4.8900 0.00%
2016-03-18 0 4.890 4.850 4.950 4.800 4.890 7,500 36,395 4.8527 4.890 4.850 4.950 4.800 4.890 7,500 4.8527 1.03%
2016-03-17 0 4.840 4.720 4.990 4.840 5.000 1,500 7,340 4.8933 4.840 4.720 4.990 4.840 5.000 1,500 4.8933 0.41%
2016-03-16 0 4.820 4.730 4.830 - - 0 0 - 4.820 4.730 4.830 - - 0 - -1.23%
2016-03-15 0 4.880 4.780 4.880 - - 0 0 - 4.880 4.780 4.880 - - 0 - -2.40%
2016-03-14 0 5.000 4.910 5.000 4.890 5.070 15,500 76,510 4.9361 5.000 4.910 5.000 4.890 5.070 15,500 4.9361 3.31%
2016-03-11 0 4.840 4.700 4.840 4.840 4.900 5,500 26,650 4.8455 4.840 4.700 4.840 4.840 4.900 5,500 4.8455 0.62%
2016-03-10 0 4.810 4.700 4.800 4.880 4.880 3,000 14,490 4.8300 4.810 4.700 4.800 4.880 4.880 3,000 4.8300 -0.41%
2016-03-09 0 4.830 4.730 4.830 - - 2,500 11,775 4.7100 4.830 4.730 4.830 - - 2,500 4.7100 -1.43%
2016-03-08 0 4.900 4.800 4.900 - - 0 0 - 4.900 4.800 4.900 - - 0 - -0.81%
2016-03-07 0 4.940 4.840 4.940 4.980 4.980 500 2,490 4.9800 4.940 4.840 4.940 4.980 4.980 500 4.9800 2.07%
2016-03-04 0 4.840 4.750 4.900 4.730 4.840 7,500 35,630 4.7507 4.840 4.750 4.900 4.730 4.840 7,500 4.7507 2.33%
2016-03-03 0 4.730 4.510 4.800 - - 0 0 - 4.730 4.510 4.800 - - 0 - 0.00%
2016-03-02 0 4.730 4.620 4.720 4.690 4.730 5,500 25,815 4.6936 4.730 4.620 4.720 4.690 4.730 5,500 4.6936 5.11%
2016-03-01 0 4.500 4.410 4.510 4.500 4.500 2,500 11,250 4.5000 4.500 4.410 4.510 4.500 4.500 2,500 4.5000 0.45%
2016-02-29 0 4.480 4.380 4.480 - - 0 0 - 4.480 4.380 4.480 - - 0 - 0.00%
2016-02-26 0 4.480 4.400 4.480 - - 0 0 - 4.480 4.400 4.480 - - 0 - 0.00%
2016-02-25 0 4.480 4.380 4.480 - - 0 0 - 4.480 4.380 4.480 - - 0 - -0.44%
2016-02-24 0 4.500 4.400 4.500 - - 0 0 - 4.500 4.400 4.500 - - 0 - -0.88%
2016-02-23 0 4.540 4.540 4.640 4.540 4.540 4,500 20,430 4.5400 4.540 4.540 4.640 4.540 4.540 4,500 4.5400 0.22%
2016-02-22 0 4.530 4.430 4.530 4.530 4.630 3,000 13,640 4.5467 4.530 4.430 4.530 4.530 4.630 3,000 4.5467 0.67%
2016-02-19 0 4.500 4.400 4.500 - - 0 0 - 4.500 4.400 4.500 - - 0 - 0.00%
2016-02-18 0 4.500 4.400 4.500 - - 2,000 9,000 4.5000 4.500 4.400 4.500 - - 2,000 4.5000 0.00%
2016-02-17 0 4.500 4.400 4.500 4.500 4.500 2,500 11,250 4.5000 4.500 4.400 4.500 4.500 4.500 2,500 4.5000 0.00%
2016-02-16 0 4.500 4.410 4.640 4.500 4.500 7,500 33,750 4.5000 4.500 4.410 4.640 4.500 4.500 7,500 4.5000 1.81%
2016-02-15 0 4.420 4.400 4.440 4.420 4.420 6,500 28,730 4.4200 4.420 4.400 4.440 4.420 4.420 6,500 4.4200 1.84%
2016-02-12 0 4.340 4.340 4.400 4.340 4.340 2,000 8,680 4.3400 4.340 4.340 4.400 4.340 4.340 2,000 4.3400 0.00%
2016-02-11 0 4.340 4.240 4.340 4.340 4.340 2,500 10,850 4.3400 4.340 4.240 4.340 4.340 4.340 2,500 4.3400 -2.91%
2016-02-05 0 4.470 4.370 4.470 4.470 4.470 500 2,235 4.4700 4.470 4.370 4.470 4.470 4.470 500 4.4700 2.29%
2016-02-04 0 4.370 4.370 4.470 - - 0 0 - 4.370 4.370 4.470 - - 0 - 0.23%
2016-02-03 0 4.360 4.300 4.360 4.360 4.360 2,500 10,900 4.3600 4.360 4.300 4.360 4.360 4.360 2,500 4.3600 -0.91%
2016-02-02 0 4.400 4.400 4.460 4.330 4.400 13,000 56,700 4.3615 4.400 4.400 4.460 4.330 4.400 13,000 4.3615 1.62%
2016-02-01 0 4.330 4.300 4.330 4.330 4.330 5,000 21,650 4.3300 4.330 4.300 4.330 4.330 4.330 5,000 4.3300 -1.59%
2016-01-29 0 4.400 4.300 4.400 4.300 4.400 8,500 36,900 4.3412 4.400 4.300 4.400 4.300 4.400 8,500 4.3412 0.00%
2016-01-28 0 4.400 4.300 4.400 - - 0 0 - 4.400 4.300 4.400 - - 0 - 0.00%
2016-01-27 0 4.400 4.300 4.400 4.400 4.400 500 2,200 4.4000 4.400 4.300 4.400 4.400 4.400 500 4.4000 0.00%
2016-01-26 0 4.400 4.350 4.400 4.400 4.400 2,500 11,000 4.4000 4.400 4.350 4.400 4.400 4.400 2,500 4.4000 -4.35%
2016-01-25 0 4.600 4.500 4.600 4.600 4.600 500 2,300 4.6000 4.600 4.500 4.600 4.600 4.600 500 4.6000 2.22%
2016-01-22 0 4.500 4.420 4.500 4.600 4.600 4,500 20,700 4.6000 4.500 4.420 4.500 4.600 4.600 4,500 4.6000 1.12%
2016-01-21 0 4.450 4.430 4.450 - - 2,500 11,750 4.7000 4.450 4.430 4.450 - - 2,500 4.7000 0.00%
2016-01-20 0 4.450 4.400 4.450 4.700 4.700 2,500 11,750 4.7000 4.450 4.400 4.450 4.700 4.700 2,500 4.7000 -7.29%
2016-01-19 0 4.800 4.700 4.800 4.800 4.800 500 2,400 4.8000 4.800 4.700 4.800 4.800 4.800 500 4.8000 4.58%
2016-01-18 0 4.590 4.500 4.600 - - 0 0 - 4.590 4.500 4.600 - - 0 - 0.00%
2016-01-15 0 4.590 4.500 4.590 4.700 4.700 4,000 18,800 4.7000 4.590 4.500 4.590 4.700 4.700 4,000 4.7000 2.00%
2016-01-14 0 4.500 4.500 4.600 4.500 4.700 7,500 34,500 4.6000 4.500 4.500 4.600 4.500 4.700 7,500 4.6000 -2.17%
2016-01-13 0 4.600 4.510 4.800 4.600 4.960 5,500 26,450 4.8091 4.600 4.510 4.800 4.600 4.960 5,500 4.8091 0.00%
2016-01-12 0 4.600 4.600 4.690 4.500 4.950 6,000 28,225 4.7042 4.600 4.600 4.690 4.500 4.950 6,000 4.7042 -2.13%
2016-01-11 0 4.700 4.660 4.890 4.700 5.080 17,000 82,300 4.8412 4.700 4.660 4.890 4.700 5.080 17,000 4.8412 -4.28%
2016-01-08 0 4.910 4.880 4.910 4.910 5.000 52,000 255,520 4.9138 4.910 4.880 4.910 4.910 5.000 52,000 4.9138 -2.77%
2016-01-07 0 5.050 5.050 5.150 5.000 5.050 7,500 37,875 5.0500 5.050 5.050 5.150 5.000 5.050 7,500 5.0500 -8.01%
2016-01-06 0 5.490 5.450 5.490 5.500 5.540 1,000 5,520 5.5200 5.490 5.450 5.490 5.500 5.540 1,000 5.5200 0.92%
2016-01-05 0 5.440 5.440 5.540 5.440 5.440 3,000 16,545 5.5150 5.440 5.440 5.540 5.440 5.440 3,000 5.5150 -2.86%
2016-01-04 0 5.600 5.500 5.600 5.600 5.700 5,000 28,250 5.6500 5.600 5.500 5.600 5.600 5.700 5,000 5.6500 -3.11%
2015-12-31 0 5.780 5.700 5.780 5.700 5.800 21,000 119,850 5.7071 5.780 5.700 5.780 5.700 5.800 21,000 5.7071 1.40%
2015-12-30 0 5.700 5.600 5.700 5.700 5.800 7,000 40,150 5.7357 5.700 5.600 5.700 5.700 5.800 7,000 5.7357 0.88%
2015-12-29 0 5.650 5.650 5.740 - - 0 0 - 5.650 5.650 5.740 - - 0 - 1.62%
2015-12-28 0 5.680 5.600 5.680 5.680 5.860 17,000 97,250 5.7206 5.560 5.482 5.560 5.560 5.736 17,367 5.5997 -2.07%
2015-12-24 0 5.800 5.750 5.800 - - 0 0 - 5.677 5.629 5.677 - - 0 - -0.68%
2015-12-23 0 5.840 5.750 5.850 5.800 5.850 10,000 58,225 5.8225 5.717 5.629 5.726 5.677 5.726 10,216 5.6995 -0.17%
2015-12-22 0 5.850 5.750 5.850 5.850 5.900 4,500 26,425 5.8722 5.726 5.629 5.726 5.726 5.775 4,597 5.7482 -0.34%
2015-12-21 0 5.870 5.830 5.930 - - 0 0 - 5.746 5.707 5.805 - - 0 - 0.00%
2015-12-18 0 5.870 5.870 5.970 5.850 5.950 5,500 32,275 5.8682 5.746 5.746 5.844 5.726 5.824 5,619 5.7442 0.34%
2015-12-17 0 5.850 5.850 5.950 5.850 5.850 1,000 5,850 5.8500 5.726 5.726 5.824 5.726 5.726 1,022 5.7264 0.86%
2015-12-16 0 5.800 5.700 5.800 5.700 5.800 3,000 17,150 5.7167 5.677 5.580 5.677 5.580 5.677 3,065 5.5959 2.65%
2015-12-15 0 5.650 5.550 5.650 5.650 5.650 5,000 28,250 5.6500 5.531 5.433 5.531 5.531 5.531 5,108 5.5306 1.25%
2015-12-14 0 5.580 5.500 5.580 5.580 5.580 500 2,790 5.5800 5.462 5.384 5.462 5.462 5.462 511 5.4621 -2.96%
2015-12-11 0 5.750 5.650 5.750 5.750 5.750 2,000 11,500 5.7500 5.629 5.531 5.629 5.629 5.629 2,043 5.6285 -1.71%
2015-12-10 0 5.850 5.750 5.850 - - 0 0 - 5.726 5.629 5.726 - - 0 - -0.34%
2015-12-09 0 5.870 5.770 5.870 - - 0 0 - 5.746 5.648 5.746 - - 0 - -0.51%
2015-12-08 0 5.900 5.880 5.970 5.900 5.970 1,500 8,885 5.9233 5.775 5.756 5.844 5.775 5.844 1,532 5.7982 0.00%
2015-12-07 0 5.900 5.900 6.000 5.900 5.900 10,500 61,950 5.9000 5.775 5.775 5.873 5.775 5.775 10,727 5.7754 -1.99%
2015-12-04 0 6.020 5.920 6.020 6.020 6.020 3,500 21,070 6.0200 5.893 5.795 5.893 5.893 5.893 3,576 5.8928 -1.63%
2015-12-03 0 6.120 6.050 6.120 6.000 6.120 34,500 209,465 6.0714 5.991 5.922 5.991 5.873 5.991 35,245 5.9432 2.17%
2015-12-02 0 5.990 5.890 5.990 5.790 5.990 9,500 55,355 5.8268 5.863 5.766 5.863 5.668 5.863 9,705 5.7037 5.09%
2015-12-01 0 5.700 5.700 5.790 - - 0 0 - 5.580 5.580 5.668 - - 0 - 0.88%
2015-11-30 0 5.650 5.600 5.700 5.650 5.650 2,000 11,300 5.6500 5.531 5.482 5.580 5.531 5.531 2,043 5.5306 0.00%
2015-11-27 0 5.650 5.600 5.700 - - 0 0 - 5.531 5.482 5.580 - - 0 - 0.00%
2015-11-26 0 5.650 5.600 5.700 5.650 5.670 9,000 50,890 5.6544 5.531 5.482 5.580 5.531 5.550 9,194 5.5350 -2.42%
2015-11-25 0 5.790 5.700 5.790 5.700 5.790 3,000 17,145 5.7150 5.668 5.580 5.668 5.580 5.668 3,065 5.5943 1.58%
2015-11-24 0 5.700 5.620 5.720 - - 0 0 - 5.580 5.501 5.599 - - 0 - 0.00%
2015-11-23 0 5.700 5.630 5.720 5.700 5.700 2,000 11,280 5.6400 5.580 5.511 5.599 5.580 5.580 2,043 5.5208 1.42%
2015-11-20 0 5.620 5.520 5.790 5.620 5.620 2,500 14,050 5.6200 5.501 5.403 5.668 5.501 5.501 2,554 5.5013 -1.75%
2015-11-19 0 5.720 5.630 5.720 - - 0 0 - 5.599 5.511 5.599 - - 0 - 0.00%
2015-11-18 0 5.720 5.650 5.750 5.720 5.720 500 2,860 5.7200 5.599 5.531 5.629 5.599 5.599 511 5.5992 1.78%
2015-11-17 0 5.620 5.550 5.620 5.350 5.870 11,500 63,525 5.5239 5.501 5.433 5.501 5.237 5.746 11,748 5.4072 0.36%
2015-11-16 0 5.600 5.520 5.600 - - 0 0 - 5.482 5.403 5.482 - - 0 - -3.11%
2015-11-13 0 5.780 5.780 5.870 - - 0 0 - 5.658 5.658 5.746 - - 0 - 0.00%
2015-11-12 0 5.780 5.780 5.870 - - 0 0 - 5.658 5.658 5.746 - - 0 - 0.52%
2015-11-11 0 5.750 5.650 5.750 - - 0 0 - 5.629 5.531 5.629 - - 0 - -0.86%
2015-11-10 0 5.800 5.800 5.870 5.800 5.870 3,500 20,335 5.8100 5.677 5.677 5.746 5.677 5.746 3,576 5.6873 -0.85%
2015-11-09 0 5.850 5.850 5.870 5.850 5.900 20,000 117,025 5.8513 5.726 5.726 5.746 5.726 5.775 20,432 5.7276 4.09%
2015-11-06 0 5.620 5.520 5.620 5.700 5.750 13,500 77,270 5.7237 5.501 5.403 5.501 5.580 5.629 13,791 5.6028 -2.94%
2015-11-05 0 5.790 5.750 5.790 5.790 5.890 3,000 17,420 5.8067 5.668 5.629 5.668 5.668 5.766 3,065 5.6840 -0.17%
2015-11-04 0 5.800 5.720 5.800 5.700 5.800 16,500 94,170 5.7073 5.677 5.599 5.677 5.580 5.677 16,856 5.5867 3.57%
2015-11-03 0 5.600 5.600 5.700 - - 0 0 - 5.482 5.482 5.580 - - 0 - 1.82%
2015-11-02 0 5.500 5.490 5.590 5.500 5.510 20,000 110,015 5.5008 5.384 5.374 5.472 5.384 5.394 20,432 5.3845 -2.48%
2015-10-30 0 5.640 5.550 5.650 - - 0 0 - 5.521 5.433 5.531 - - 0 - 0.00%
2015-10-29 0 5.640 5.600 5.700 5.640 5.700 20,000 113,600 5.6800 5.521 5.482 5.580 5.521 5.580 20,432 5.5600 -1.05%
2015-10-28 0 5.700 5.650 5.700 5.700 5.790 4,500 25,785 5.7300 5.580 5.531 5.580 5.580 5.668 4,597 5.6089 0.88%
2015-10-27 0 5.650 5.600 5.700 5.650 5.650 2,500 14,125 5.6500 5.531 5.482 5.580 5.531 5.531 2,554 5.5306 0.00%
2015-10-26 0 5.650 5.650 5.720 5.600 5.690 15,000 84,900 5.6600 5.531 5.531 5.599 5.482 5.570 15,324 5.5404 0.18%
2015-10-23 0 5.640 5.550 5.640 5.640 5.660 5,000 28,250 5.6500 5.521 5.433 5.521 5.521 5.540 5,108 5.5306 1.08%
2015-10-22 0 5.580 5.500 5.580 - - 0 0 - 5.462 5.384 5.462 - - 0 - -0.36%
2015-10-20 0 5.600 5.550 5.650 5.600 5.600 12,000 67,200 5.6000 5.482 5.433 5.531 5.482 5.482 12,259 5.4817 -0.88%
2015-10-19 0 5.650 5.640 5.740 5.550 5.650 5,000 28,000 5.6000 5.531 5.521 5.619 5.433 5.531 5,108 5.4817 2.73%
2015-10-16 0 5.500 5.450 5.550 5.500 5.500 2,000 11,000 5.5000 5.384 5.335 5.433 5.384 5.384 2,043 5.3838 0.55%
2015-10-15 0 5.470 5.400 5.500 5.470 5.470 2,500 13,675 5.4700 5.354 5.286 5.384 5.354 5.354 2,554 5.3544 0.37%
2015-10-14 0 5.450 5.400 5.500 - - 0 0 - 5.335 5.286 5.384 - - 0 - 0.00%
2015-10-13 0 5.450 5.400 5.500 5.450 5.450 5,000 27,350 5.4700 5.335 5.286 5.384 5.335 5.335 5,108 5.3544 -1.98%
2015-10-12 0 5.560 5.540 5.600 5.560 5.600 20,500 114,480 5.5844 5.443 5.423 5.482 5.443 5.482 20,942 5.4664 1.09%
2015-10-09 0 5.500 5.500 5.600 - - 2,500 13,775 5.5100 5.384 5.384 5.482 - - 2,554 5.3936 3.19%
2015-10-08 0 5.330 5.330 5.430 5.330 5.330 2,500 13,325 5.3300 5.217 5.217 5.315 5.217 5.217 2,554 5.2174 0.57%
2015-10-07 0 5.300 5.290 5.390 5.300 5.300 4,500 23,850 5.3000 5.188 5.178 5.276 5.188 5.188 4,597 5.1880 0.95%
2015-10-06 0 5.250 5.210 5.310 - - 0 0 - 5.139 5.100 5.198 - - 0 - 0.00%
2015-10-05 0 5.250 5.250 5.350 5.090 5.190 3,500 18,065 5.1614 5.139 5.139 5.237 4.982 5.080 3,576 5.0524 3.14%
2015-10-02 0 5.090 4.990 5.090 5.100 5.100 5,000 25,500 5.1000 4.982 4.885 4.982 4.992 4.992 5,108 4.9923 6.26%
2015-09-30 0 4.790 4.750 4.790 4.790 4.790 4,000 19,160 4.7900 4.689 4.650 4.689 4.689 4.689 4,086 4.6888 0.21%
2015-09-29 0 4.780 4.780 4.880 4.780 4.780 2,500 11,950 4.7800 4.679 4.679 4.777 4.679 4.679 2,554 4.6790 -5.35%
2015-09-25 0 5.050 4.950 5.050 - - 0 0 - 4.943 4.845 4.943 - - 0 - -0.98%
2015-09-24 0 5.100 5.000 5.100 - - 0 0 - 4.992 4.894 4.992 - - 0 - 0.00%
2015-09-23 0 5.100 5.050 5.150 5.100 5.100 2,500 12,750 5.1000 4.992 4.943 5.041 4.992 4.992 2,554 4.9923 -1.92%
2015-09-22 0 5.200 5.200 5.600 5.100 5.200 3,500 17,950 5.1286 5.090 5.090 5.482 4.992 5.090 3,576 5.0202 2.97%
2015-09-21 0 5.050 4.900 5.050 - - 0 0 - 4.943 4.796 4.943 - - 0 - 0.00%
2015-09-18 0 5.050 4.980 5.080 4.980 5.050 14,000 70,525 5.0375 4.943 4.875 4.973 4.875 4.943 14,302 4.9311 2.02%
2015-09-17 0 4.950 4.900 5.000 4.950 4.950 2,500 12,375 4.9500 4.845 4.796 4.894 4.845 4.845 2,554 4.8454 -0.60%
2015-09-16 0 4.980 4.900 5.000 4.880 4.980 5,000 24,650 4.9300 4.875 4.796 4.894 4.777 4.875 5,108 4.8258 2.05%
2015-09-15 0 4.880 4.800 4.900 4.880 4.880 1,500 7,320 4.8800 4.777 4.699 4.796 4.777 4.777 1,532 4.7769 -0.81%
2015-09-14 0 4.920 4.850 4.950 4.920 4.920 2,500 12,300 4.9200 4.816 4.748 4.845 4.816 4.816 2,554 4.8161 2.93%
2015-09-11 0 4.780 4.690 4.780 4.780 4.780 5,000 23,900 4.7800 4.679 4.591 4.679 4.679 4.679 5,108 4.6790 0.00%
2015-09-10 0 4.780 4.690 4.790 4.780 4.780 2,500 11,950 4.7800 4.679 4.591 4.689 4.679 4.679 2,554 4.6790 -3.43%
2015-09-09 0 4.950 4.850 4.950 4.750 4.950 15,000 72,600 4.8400 4.845 4.748 4.845 4.650 4.845 15,324 4.7377 5.32%
2015-09-08 0 4.700 4.650 4.700 4.700 4.700 4,000 18,800 4.7000 4.601 4.552 4.601 4.601 4.601 4,086 4.6007 1.51%
2015-09-07 0 4.630 4.630 4.730 - - 0 0 - 4.532 4.532 4.630 - - 0 - 0.87%
2015-09-04 0 4.590 4.500 4.610 4.590 4.590 5,000 22,930 4.5860 4.493 4.405 4.513 4.493 4.493 5,108 4.4891 2.00%
2015-09-02 0 4.500 4.410 4.500 4.500 4.500 2,000 9,000 4.5000 4.405 4.317 4.405 4.405 4.405 2,043 4.4049 -5.66%
2015-09-01 0 4.770 4.770 4.870 - - 0 0 - 4.669 4.669 4.767 - - 0 - 3.70%
2015-08-31 0 4.600 4.590 4.600 4.600 4.780 5,000 23,450 4.6900 4.503 4.493 4.503 4.503 4.679 5,108 4.5909 -3.97%
2015-08-28 0 4.790 4.690 4.790 4.790 4.790 2,500 11,975 4.7900 4.689 4.591 4.689 4.689 4.689 2,554 4.6888 1.05%
2015-08-27 0 4.740 4.740 4.840 4.600 4.650 6,500 30,100 4.6308 4.640 4.640 4.738 4.503 4.552 6,640 4.5329 5.33%
2015-08-26 0 4.500 4.010 4.570 4.500 4.550 10,000 45,250 4.5250 4.405 3.925 4.473 4.405 4.454 10,216 4.4294 3.45%
2015-08-25 0 4.350 4.200 4.410 4.200 4.500 8,000 34,700 4.3375 4.258 4.111 4.317 4.111 4.405 8,173 4.2459 -3.33%
2015-08-24 0 4.500 4.200 4.500 4.560 4.660 11,500 52,590 4.5730 4.405 4.111 4.405 4.464 4.562 11,748 4.4764 -10.89%
2015-08-21 0 5.050 4.800 5.050 4.800 5.050 12,500 62,000 4.9600 4.943 4.699 4.943 4.699 4.943 12,770 4.8552 -0.98%
2015-08-20 0 5.100 5.050 5.150 5.100 5.100 2,500 12,750 5.1000 4.992 4.943 5.041 4.992 4.992 2,554 4.9923 -1.92%
2015-08-19 0 5.200 5.100 5.200 5.200 5.200 2,500 13,000 5.2000 5.090 4.992 5.090 5.090 5.090 2,554 5.0901 -2.26%
2015-08-18 0 5.320 5.320 5.420 - - 0 0 - 5.208 5.208 5.305 - - 0 - 0.57%
2015-08-17 0 5.290 5.290 5.390 - - 0 0 - 5.178 5.178 5.276 - - 0 - 0.19%
2015-08-14 0 5.280 5.280 5.380 - - 16,500 87,120 5.2800 5.168 5.168 5.266 - - 16,856 5.1685 0.00%
2015-08-13 0 5.280 5.200 5.280 5.280 5.400 35,500 191,300 5.3887 5.168 5.090 5.168 5.168 5.286 36,266 5.2749 -0.75%
2015-08-12 0 5.320 5.220 5.320 5.320 5.320 2,500 13,300 5.3200 5.208 5.110 5.208 5.208 5.208 2,554 5.2076 -3.27%
2015-08-11 0 5.500 5.450 5.500 5.480 5.500 5,000 27,450 5.4900 5.384 5.335 5.384 5.364 5.384 5,108 5.3740 6.80%
2015-08-10 0 5.150 5.150 5.350 4.950 5.350 10,500 54,550 5.1952 5.041 5.041 5.237 4.845 5.237 10,727 5.0855 -5.16%
2015-08-07 0 5.430 5.230 5.430 5.430 5.430 2,000 10,860 5.4300 5.315 5.120 5.315 5.315 5.315 2,043 5.3153 -0.37%
2015-08-06 0 5.450 5.400 5.500 - - 0 0 - 5.335 5.286 5.384 - - 0 - 0.00%
2015-08-05 0 5.450 5.400 5.500 5.450 5.450 5,000 27,250 5.4500 5.335 5.286 5.384 5.335 5.335 5,108 5.3349 -1.80%
2015-08-04 0 5.550 5.500 5.550 5.560 5.560 19,000 105,640 5.5600 5.433 5.384 5.433 5.443 5.443 19,410 5.4425 -0.18%
2015-08-03 0 5.560 5.460 5.560 - - 0 0 - 5.443 5.345 5.443 - - 0 - -2.46%
2015-07-31 0 5.700 5.600 5.850 5.700 5.700 2,500 14,250 5.7000 5.580 5.482 5.726 5.580 5.580 2,554 5.5796 -0.87%
2015-07-30 0 5.750 5.650 5.750 - - 0 0 - 5.629 5.531 5.629 - - 0 - -0.86%
2015-07-29 0 5.800 5.710 5.850 - - 0 0 - 5.677 5.589 5.726 - - 0 - 0.00%
2015-07-28 0 5.800 5.700 5.800 - - 0 0 - 5.677 5.580 5.677 - - 0 - -0.85%
2015-07-27 0 5.850 5.600 5.850 5.800 5.850 5,000 29,175 5.8350 5.726 5.482 5.726 5.677 5.726 5,108 5.7117 -2.50%
2015-07-24 0 6.000 5.800 6.000 - - 0 0 - 5.873 5.677 5.873 - - 0 - -1.64%
2015-07-23 0 6.100 5.820 6.100 6.100 6.100 500 3,050 6.1000 5.971 5.697 5.971 5.971 5.971 511 5.9711 0.00%
2015-07-22 0 6.100 5.810 6.100 6.100 6.300 2,500 15,350 6.1400 5.971 5.687 5.971 5.971 6.167 2,554 6.0103 -1.45%
2015-07-21 0 6.190 5.900 6.200 6.190 6.190 9,500 58,805 6.1900 6.059 5.775 6.069 6.059 6.059 9,705 6.0592 6.72%
2015-07-20 0 5.800 5.800 6.000 5.800 5.800 1,500 8,700 5.8000 5.677 5.677 5.873 5.677 5.677 1,532 5.6775 -0.85%
2015-07-17 0 5.850 5.850 6.000 5.850 5.850 4,000 23,400 5.8500 5.726 5.726 5.873 5.726 5.726 4,086 5.7264 0.00%
2015-07-16 0 5.850 5.750 5.900 - - 0 0 - 5.726 5.629 5.775 - - 0 - 0.00%
2015-07-15 0 5.850 5.700 5.850 - - 0 0 - 5.726 5.580 5.726 - - 0 - -1.52%
2015-07-14 0 5.940 5.940 5.980 5.810 6.000 44,500 264,770 5.9499 5.815 5.815 5.854 5.687 5.873 45,460 5.8242 1.54%
2015-07-13 0 5.850 5.850 5.970 5.800 5.800 500 2,900 5.8000 5.726 5.726 5.844 5.677 5.677 511 5.6775 -1.68%
2015-07-10 0 5.950 5.850 5.950 5.900 6.000 18,500 110,680 5.9827 5.824 5.726 5.824 5.775 5.873 18,899 5.8563 14.42%
2015-07-09 0 5.200 5.200 5.500 4.900 5.200 24,500 124,650 5.0878 5.090 5.090 5.384 4.796 5.090 25,029 4.9803 7.22%
2015-07-08 0 4.850 4.850 5.200 4.820 5.320 38,000 191,645 5.0433 4.748 4.748 5.090 4.718 5.208 38,820 4.9367 -11.82%
2015-07-07 0 5.500 5.400 5.500 5.500 5.840 19,000 106,710 5.6163 5.384 5.286 5.384 5.384 5.717 19,410 5.4977 -5.82%
2015-07-06 0 5.840 5.840 6.000 5.800 5.800 7,000 41,970 5.9957 5.717 5.717 5.873 5.677 5.677 7,151 5.8690 -9.46%
2015-07-03 0 6.450 6.300 6.520 6.450 6.450 500 3,225 6.4500 6.314 6.167 6.382 6.314 6.314 511 6.3137 -1.07%
2015-07-02 0 6.520 6.340 6.600 6.460 6.520 7,000 45,410 6.4871 6.382 6.206 6.461 6.324 6.382 7,151 6.3501 0.46%
2015-06-30 0 6.490 6.390 6.520 6.360 6.490 18,500 118,725 6.4176 6.353 6.255 6.382 6.226 6.353 18,899 6.2820 2.04%
2015-06-29 0 6.360 6.320 6.380 6.190 6.600 67,500 430,670 6.3803 6.226 6.186 6.245 6.059 6.461 68,957 6.2455 -2.45%
2015-06-26 0 6.520 6.480 6.530 6.520 6.620 9,000 59,370 6.5967 6.382 6.343 6.392 6.382 6.480 9,194 6.4573 -2.54%
2015-06-25 0 6.690 6.620 6.680 - - 1,500 10,050 6.7000 6.549 6.480 6.539 - - 1,532 6.5585 -0.59%
2015-06-24 0 6.730 6.690 6.730 6.690 6.740 13,500 90,855 6.7300 6.588 6.549 6.588 6.549 6.598 13,791 6.5878 2.28%
2015-06-23 0 6.580 6.450 6.700 6.580 6.580 2,500 16,450 6.5800 6.441 6.314 6.558 6.441 6.441 2,554 6.4410 1.86%
2015-06-22 0 6.460 6.460 6.590 6.450 6.450 5,000 32,250 6.4500 6.324 6.324 6.451 6.314 6.314 5,108 6.3137 -1.37%
2015-06-19 0 6.550 6.450 6.550 6.550 6.630 18,000 119,125 6.6181 6.412 6.314 6.412 6.412 6.490 18,388 6.4782 -0.91%
2015-06-18 0 6.610 6.500 6.530 6.570 6.620 353,000 2,301,760 6.5206 6.470 6.363 6.392 6.431 6.480 360,619 6.3828 0.76%
2015-06-17 0 6.560 6.510 6.570 6.520 6.560 16,000 104,810 6.5506 6.421 6.372 6.431 6.382 6.421 16,345 6.4122 1.71%
2015-06-16 0 6.450 6.450 6.490 6.450 6.520 17,500 113,715 6.4980 6.314 6.314 6.353 6.314 6.382 17,878 6.3607 -2.57%
2015-06-15 0 6.620 6.620 6.670 6.600 6.630 15,500 102,515 6.6139 6.480 6.480 6.529 6.461 6.490 15,835 6.4741 -1.05%
2015-06-12 0 6.690 6.690 6.730 6.540 6.580 14,500 95,410 6.5800 6.549 6.549 6.588 6.402 6.441 14,813 6.4410 3.72%
2015-06-11 0 6.450 6.410 6.450 6.450 6.500 3,500 22,670 6.4771 6.314 6.275 6.314 6.314 6.363 3,576 6.3403 -0.77%
2015-06-10 0 6.500 6.500 6.530 6.500 6.720 15,000 98,065 6.5377 6.363 6.363 6.392 6.363 6.578 15,324 6.3995 -2.99%
2015-06-09 0 6.700 6.640 6.700 6.650 6.840 28,000 189,155 6.7555 6.558 6.500 6.558 6.510 6.695 28,604 6.6128 -0.59%
2015-06-08 0 6.740 6.740 6.800 6.740 6.740 3,000 20,220 6.7400 6.598 6.598 6.656 6.598 6.598 3,065 6.5976 0.15%
2015-06-05 0 6.730 6.680 6.740 - - 5,000 33,700 6.7400 6.588 6.539 6.598 - - 5,108 6.5976 -0.44%
2015-06-04 0 6.760 6.740 6.800 - - 500 3,355 6.7100 6.617 6.598 6.656 - - 511 6.5682 0.00%
2015-06-03 0 6.760 6.710 6.770 6.780 6.840 27,500 187,080 6.8029 6.617 6.568 6.627 6.637 6.695 28,094 6.6592 -0.29%
2015-06-02 0 6.780 6.760 6.780 6.760 6.830 32,000 216,730 6.7728 6.637 6.617 6.637 6.617 6.686 32,691 6.6297 -0.73%
2015-06-01 0 6.830 6.820 6.840 6.760 6.850 63,500 432,840 6.8164 6.686 6.676 6.695 6.617 6.705 64,871 6.6724 0.74%
2015-05-29 0 6.780 6.740 6.800 6.780 6.870 23,000 156,390 6.7996 6.637 6.598 6.656 6.637 6.725 23,496 6.6559 -2.59%
2015-05-28 0 6.960 6.950 7.000 6.950 7.000 9,500 66,090 6.9568 6.813 6.803 6.852 6.803 6.852 9,705 6.8099 -2.93%
2015-05-27 0 7.170 7.120 7.170 7.170 7.190 7,000 50,230 7.1757 7.019 6.970 7.019 7.019 7.038 7,151 7.0241 0.00%
2015-05-26 0 7.170 7.160 7.180 7.160 7.170 39,500 283,185 7.1692 7.019 7.009 7.028 7.009 7.019 40,353 7.0178 0.99%
2015-05-22 0 7.100 7.090 7.150 7.040 7.100 37,000 261,595 7.0701 6.950 6.940 6.999 6.891 6.950 37,799 6.9208 1.28%
2015-05-21 0 7.010 6.950 7.050 7.000 7.010 20,000 140,100 7.0050 6.862 6.803 6.901 6.852 6.862 20,432 6.8570 -1.54%
2015-05-20 0 7.120 7.070 7.120 - - 0 0 - 6.970 6.921 6.970 - - 0 - -0.84%
2015-05-19 0 7.180 7.130 7.180 7.040 7.180 28,000 199,800 7.1357 7.028 6.979 7.028 6.891 7.028 28,604 6.9850 1.70%
2015-05-18 0 7.060 7.070 7.110 7.040 7.170 2,500 17,810 7.1240 6.911 6.921 6.960 6.891 7.019 2,554 6.9735 -1.67%
2015-05-15 0 7.180 7.180 7.230 - - 0 0 - 7.028 7.028 7.077 - - 0 - 0.42%
2015-05-14 0 7.150 7.150 7.200 - - 0 0 - 6.999 6.999 7.048 - - 0 - 0.00%
2015-05-13 0 7.150 7.140 7.180 7.140 7.180 12,000 86,105 7.1754 6.999 6.989 7.028 6.989 7.028 12,259 7.0238 -1.65%
2015-05-12 0 7.270 7.260 7.280 7.260 7.400 84,500 617,135 7.3034 7.116 7.107 7.126 7.107 7.244 86,324 7.1491 -2.15%
2015-05-11 0 7.430 7.410 7.430 7.390 7.500 47,000 349,725 7.4410 7.273 7.253 7.273 7.234 7.342 48,014 7.2838 1.64%
2015-05-08 0 7.310 7.310 7.370 7.190 7.290 20,000 144,245 7.2123 7.156 7.156 7.214 7.038 7.136 20,432 7.0599 3.25%
2015-05-07 0 7.080 7.030 7.090 7.050 7.110 41,500 294,095 7.0866 6.930 6.881 6.940 6.901 6.960 42,396 6.9369 -2.75%
2015-05-06 0 7.280 7.280 7.320 7.280 7.430 42,000 308,645 7.3487 7.126 7.126 7.165 7.126 7.273 42,906 7.1934 -2.93%
2015-05-05 0 7.500 7.440 7.570 7.430 7.790 36,500 277,175 7.5938 7.342 7.283 7.410 7.273 7.625 37,288 7.4334 -3.72%
2015-05-04 0 7.790 7.790 8.000 7.550 7.900 106,500 831,750 7.8099 7.625 7.625 7.831 7.390 7.733 108,799 7.6449 3.45%
2015-04-30 0 7.530 7.530 7.600 7.240 7.510 50,000 371,075 7.4215 7.371 7.371 7.439 7.087 7.351 51,079 7.2647 5.17%
2015-04-29 0 7.160 7.110 7.170 7.160 7.160 5,500 39,350 7.1545 7.009 6.960 7.019 7.009 7.009 5,619 7.0034 0.00%
2015-04-28 0 7.160 7.150 7.210 7.160 7.220 77,000 551,985 7.1686 7.009 6.999 7.058 7.009 7.067 78,662 7.0172 -0.28%
2015-04-27 0 7.180 7.190 7.240 7.150 7.200 44,500 318,525 7.1579 7.028 7.038 7.087 6.999 7.048 45,460 7.0066 2.28%
2015-04-24 0 7.020 7.020 7.050 6.890 6.910 18,500 127,615 6.8981 6.872 6.872 6.901 6.744 6.764 18,899 6.7524 -0.57%
2015-04-23 0 7.060 7.000 7.050 7.100 7.200 36,000 258,350 7.1764 6.911 6.852 6.901 6.950 7.048 36,777 7.0248 1.15%
2015-04-22 0 6.980 - 6.990 6.740 6.980 92,000 632,590 6.8760 6.833 - 6.842 6.598 6.833 93,986 6.7307 5.44%
2015-04-21 0 6.620 6.360 6.630 6.480 6.800 65,000 428,755 6.5962 6.480 6.226 6.490 6.343 6.656 66,403 6.4569 -2.07%
2015-04-20 0 6.760 6.770 6.830 6.760 6.980 99,500 691,290 6.9476 6.617 6.627 6.686 6.617 6.833 101,647 6.8009 -2.73%
2015-04-17 0 6.950 6.900 6.950 6.820 7.040 51,000 353,385 6.9291 6.803 6.754 6.803 6.676 6.891 52,101 6.7827 2.21%
2015-04-16 0 6.800 6.790 6.800 6.780 6.820 31,500 214,370 6.8054 6.656 6.647 6.656 6.637 6.676 32,180 6.6616 0.00%
2015-04-15 0 6.800 6.740 6.800 6.850 6.850 500 3,425 6.8500 6.656 6.598 6.656 6.705 6.705 511 6.7053 0.74%
2015-04-14 0 6.750 6.250 6.750 6.600 7.040 54,000 367,625 6.8079 6.607 6.118 6.607 6.461 6.891 55,165 6.6640 -2.60%
2015-04-13 0 6.930 6.740 6.930 6.550 7.000 57,000 390,910 6.8581 6.784 6.598 6.784 6.412 6.852 58,230 6.7132 4.05%
2015-04-10 0 6.660 6.660 6.730 6.580 6.720 82,000 546,295 6.6621 6.519 6.519 6.588 6.441 6.578 83,770 6.5214 -0.30%
2015-04-09 0 6.680 6.630 6.680 6.470 6.840 111,500 738,590 6.6241 6.539 6.490 6.539 6.333 6.695 113,906 6.4842 5.36%
2015-04-08 0 6.340 6.290 6.350 6.210 6.340 72,000 448,375 6.2274 6.206 6.157 6.216 6.079 6.206 73,554 6.0959 5.67%
2015-04-02 0 6.000 6.010 6.060 - - 0 0 - 5.873 5.883 5.932 - - 0 - 0.67%
2015-04-01 0 5.960 5.920 5.960 5.960 5.960 1,000 5,945 5.9450 5.834 5.795 5.834 5.834 5.834 1,022 5.8194 1.88%
2015-03-31 0 5.850 5.700 5.850 5.850 6.290 63,000 385,240 6.1149 5.726 5.580 5.726 5.726 6.157 64,360 5.9857 -0.85%
2015-03-30 0 5.900 5.910 5.960 5.750 6.020 90,000 526,625 5.8514 5.775 5.785 5.834 5.629 5.893 91,942 5.7278 3.33%
2015-03-27 0 5.710 5.710 5.730 5.560 5.600 24,000 134,490 5.6038 5.589 5.589 5.609 5.443 5.482 24,518 5.4854 3.25%
2015-03-26 0 5.530 5.500 5.550 5.530 5.530 10,000 55,375 5.5375 5.413 5.384 5.433 5.413 5.413 10,216 5.4205 -0.72%
2015-03-25 0 5.570 5.550 5.570 5.570 5.570 42,500 236,700 5.5694 5.452 5.433 5.452 5.452 5.452 43,417 5.4517 0.00%
2015-03-24 0 5.570 5.550 5.600 5.570 5.590 12,500 69,825 5.5860 5.452 5.433 5.482 5.452 5.472 12,770 5.4680 0.72%
2015-03-23 0 5.530 5.530 5.580 - - 0 0 - 5.413 5.413 5.462 - - 0 - 1.65%
2015-03-20 0 5.440 5.440 5.470 5.420 5.440 19,000 103,160 5.4295 5.325 5.325 5.354 5.305 5.325 19,410 5.3148 0.93%
2015-03-19 0 5.390 5.390 5.440 - - 0 0 - 5.276 5.276 5.325 - - 0 - 0.75%
2015-03-18 0 5.350 5.320 5.360 5.360 5.360 14,000 75,020 5.3586 5.237 5.208 5.247 5.247 5.247 14,302 5.2454 0.38%
2015-03-17 0 5.330 5.320 5.370 - - 0 0 - 5.217 5.208 5.257 - - 0 - 0.00%
2015-03-16 0 5.330 5.290 5.360 5.330 5.340 30,000 159,950 5.3317 5.217 5.178 5.247 5.217 5.227 30,647 5.2190 0.00%
2015-03-13 0 5.330 5.330 5.350 5.330 5.330 19,000 101,270 5.3300 5.217 5.217 5.237 5.217 5.217 19,410 5.2174 0.38%
2015-03-12 0 5.310 5.280 5.310 - - 2,500 13,125 5.2500 5.198 5.168 5.198 - - 2,554 5.1391 -0.19%
2015-03-11 0 5.320 5.270 5.320 - - 0 0 - 5.208 5.159 5.208 - - 0 - -0.75%
2015-03-10 0 5.360 5.310 5.360 5.360 5.360 9,000 48,240 5.3600 5.247 5.198 5.247 5.247 5.247 9,194 5.2468 -0.74%
2015-03-09 0 5.400 5.400 5.450 5.380 5.380 20,000 107,600 5.3800 5.286 5.286 5.335 5.266 5.266 20,432 5.2663 -1.64%
2015-03-06 0 5.490 5.440 5.500 5.510 5.510 3,000 16,530 5.5100 5.374 5.325 5.384 5.394 5.394 3,065 5.3936 -0.18%
2015-03-05 0 5.500 5.460 5.510 - - 0 0 - 5.384 5.345 5.394 - - 0 - 0.00%
2015-03-04 0 5.500 5.500 5.550 5.500 5.540 2,500 13,770 5.5080 5.384 5.384 5.433 5.384 5.423 2,554 5.3916 -2.14%
2015-03-03 0 5.620 5.570 5.620 - - 4,000 22,720 5.6800 5.501 5.452 5.501 - - 4,086 5.5600 -1.40%
2015-03-02 0 5.700 5.700 5.730 - - 0 0 - 5.580 5.580 5.609 - - 0 - 0.00%
2015-02-27 0 5.700 5.650 5.700 5.710 5.730 36,500 208,530 5.7132 5.580 5.531 5.580 5.589 5.609 37,288 5.5925 0.00%
2015-02-26 0 5.700 5.690 5.770 5.710 5.710 10,500 59,940 5.7086 5.580 5.570 5.648 5.589 5.589 10,727 5.5880 1.60%
2015-02-25 0 5.610 5.610 5.650 - - 0 0 - 5.491 5.491 5.531 - - 0 - 0.90%
2015-02-24 0 5.560 5.550 5.600 5.560 5.580 2,500 13,910 5.5640 5.443 5.433 5.482 5.443 5.462 2,554 5.4465 -0.54%
2015-02-23 0 5.590 5.600 5.620 5.570 5.570 8,000 44,680 5.5850 5.472 5.482 5.501 5.452 5.452 8,173 5.4670 -0.53%
2015-02-18 0 5.620 5.580 5.630 - - 0 0 - 5.501 5.462 5.511 - - 0 - 0.00%
2015-02-17 0 5.620 5.610 5.660 - - 0 0 - 5.501 5.491 5.540 - - 0 - 0.00%
2015-02-16 0 5.620 5.620 5.670 - - 2,500 14,125 5.6500 5.501 5.501 5.550 - - 2,554 5.5306 0.72%
2015-02-13 0 5.580 5.580 5.620 5.530 5.570 15,500 85,695 5.5287 5.462 5.462 5.501 5.413 5.452 15,835 5.4119 1.64%
2015-02-12 0 5.490 5.480 5.500 5.480 5.490 60,500 332,040 5.4883 5.374 5.364 5.384 5.364 5.374 61,806 5.3723 -0.36%
2015-02-11 0 5.510 5.480 5.520 5.500 5.510 7,000 38,550 5.5071 5.394 5.364 5.403 5.384 5.394 7,151 5.3908 -0.72%
2015-02-10 0 5.550 5.510 5.550 5.550 5.550 6,000 33,300 5.5500 5.433 5.394 5.433 5.433 5.433 6,129 5.4327 -0.36%
2015-02-09 0 5.570 5.530 5.570 - - 0 0 - 5.452 5.413 5.452 - - 0 - 0.00%
2015-02-06 0 5.570 5.530 5.580 - - 2,000 11,200 5.6000 5.452 5.413 5.462 - - 2,043 5.4817 -1.42%
2015-02-05 0 5.650 5.600 5.650 5.650 5.740 19,000 108,370 5.7037 5.531 5.482 5.531 5.531 5.619 19,410 5.5832 1.07%
2015-02-04 0 5.590 5.550 5.600 5.600 5.600 10,000 56,000 5.6000 5.472 5.433 5.482 5.482 5.482 10,216 5.4817 1.08%
2015-02-03 0 5.530 5.530 5.580 - - 0 0 - 5.413 5.413 5.462 - - 0 - 0.55%
2015-02-02 0 5.500 5.490 5.540 - - 0 0 - 5.384 5.374 5.423 - - 0 - 0.00%
2015-01-30 0 5.500 5.510 5.560 5.500 5.500 9,000 49,500 5.5000 5.384 5.394 5.443 5.384 5.384 9,194 5.3838 -0.54%
2015-01-29 0 5.530 5.540 5.570 5.530 5.560 14,500 80,410 5.5455 5.413 5.423 5.452 5.413 5.443 14,813 5.4284 -3.32%
2015-01-28 0 5.720 5.670 5.720 5.720 5.730 13,000 74,390 5.7223 5.599 5.550 5.599 5.599 5.609 13,281 5.6014 -0.69%
2015-01-27 0 5.760 5.710 5.760 - - 0 0 - 5.638 5.589 5.638 - - 0 - -0.52%
2015-01-26 0 5.790 5.750 5.800 5.820 5.820 10,000 58,200 5.8200 5.668 5.629 5.677 5.697 5.697 10,216 5.6970 -1.03%
2015-01-23 0 5.850 5.820 5.860 5.840 5.870 22,500 131,610 5.8493 5.726 5.697 5.736 5.717 5.746 22,986 5.7258 0.86%
2015-01-22 0 5.800 5.760 5.810 5.800 5.880 48,500 283,640 5.8482 5.677 5.638 5.687 5.677 5.756 49,547 5.7247 -0.17%
2015-01-21 0 5.810 5.820 5.870 5.740 5.740 10,000 57,400 5.7400 5.687 5.697 5.746 5.619 5.619 10,216 5.6187 2.11%
2015-01-20 0 5.690 5.640 5.690 5.600 5.690 24,000 135,050 5.6271 5.570 5.521 5.570 5.482 5.570 24,518 5.5082 2.52%
2015-01-19 0 5.550 5.520 5.550 5.500 5.680 118,500 658,330 5.5555 5.433 5.403 5.433 5.384 5.560 121,058 5.4382 -4.31%
2015-01-16 0 5.800 5.780 5.800 5.750 5.850 59,000 341,650 5.7907 5.677 5.658 5.677 5.629 5.726 60,273 5.6683 -3.01%
2015-01-15 0 5.980 5.980 6.020 5.910 5.970 14,000 83,180 5.9414 5.854 5.854 5.893 5.785 5.844 14,302 5.8159 -0.50%
2015-01-14 0 6.010 5.970 6.010 6.050 6.050 10,500 63,500 6.0476 5.883 5.844 5.883 5.922 5.922 10,727 5.9199 0.84%
2015-01-13 0 5.960 5.910 5.960 5.960 5.960 10,000 59,600 5.9600 5.834 5.785 5.834 5.834 5.834 10,216 5.8341 -0.33%
2015-01-12 0 5.980 5.950 5.980 5.950 5.990 20,000 119,430 5.9715 5.854 5.824 5.854 5.824 5.863 20,432 5.8453 -1.64%
2015-01-09 0 6.080 6.040 6.090 6.080 6.170 19,000 116,420 6.1274 5.952 5.912 5.961 5.952 6.040 19,410 5.9979 1.67%
2015-01-08 0 5.980 5.980 6.020 5.970 6.080 44,000 264,440 6.0100 5.854 5.854 5.893 5.844 5.952 44,950 5.8830 -3.39%
2015-01-07 0 6.190 6.080 6.180 6.200 6.200 26,000 161,200 6.2000 6.059 5.952 6.049 6.069 6.069 26,561 6.0690 -0.16%
2015-01-06 0 6.200 6.210 6.260 6.150 6.400 139,500 868,840 6.2282 6.069 6.079 6.128 6.020 6.265 142,511 6.0967 -1.59%
2015-01-05 0 6.300 6.300 6.320 6.120 6.480 479,500 3,040,020 6.3400 6.167 6.167 6.186 5.991 6.343 489,849 6.2060 3.62%
2015-01-02 0 6.080 6.070 6.110 5.820 6.100 275,000 1,638,080 5.9567 5.952 5.942 5.981 5.697 5.971 280,935 5.8308 7.80%
2014-12-31 0 5.640 5.640 5.680 5.620 5.670 62,500 353,160 5.6506 5.521 5.521 5.560 5.501 5.550 63,849 5.5312 0.71%
2014-12-30 0 5.600 5.600 5.680 5.500 5.630 431,000 2,393,970 5.5545 5.482 5.482 5.560 5.384 5.511 440,302 5.4371 -5.72%
2014-12-29 0 5.940 5.900 6.000 5.890 6.030 145,000 863,175 5.9529 5.815 5.775 5.873 5.766 5.903 148,129 5.8272 7.03%
2014-12-24 0 6.030 6.020 6.060 5.870 6.030 164,500 978,150 5.9462 5.433 5.424 5.460 5.289 5.433 182,584 5.3572 2.90%
2014-12-23 0 5.860 5.860 - 5.850 5.890 125,000 733,300 5.8664 5.280 5.280 - 5.271 5.307 138,742 5.2854 -1.18%
2014-12-22 0 5.930 5.930 - 5.830 5.920 104,500 612,055 5.8570 5.343 5.343 - 5.253 5.334 115,988 5.2769 3.13%
2014-12-19 0 5.750 5.750 6.480 5.750 5.950 125,500 734,075 5.8492 5.180 5.180 5.838 5.180 5.361 139,297 5.2699 -7.26%
2014-12-18 0 6.200 6.170 6.210 6.180 6.230 25,500 157,690 6.1839 5.586 5.559 5.595 5.568 5.613 28,303 5.5714 5.62%
2014-12-17 0 5.870 5.840 5.880 - - 0 0 - 5.289 5.262 5.298 - - 0 - -0.17%
2014-12-16 0 5.880 5.860 5.880 5.850 5.920 35,500 209,450 5.9000 5.298 5.280 5.298 5.271 5.334 39,403 5.3156 -1.51%
2014-12-15 0 5.970 5.930 5.970 - - 0 0 - 5.379 5.343 5.379 - - 0 - -1.00%
2014-12-12 0 6.030 5.970 6.120 - - 10,000 60,500 6.0500 5.433 5.379 5.514 - - 11,099 5.4508 0.00%
2014-12-11 0 6.030 6.030 6.480 6.020 6.080 28,500 171,780 6.0274 5.433 5.433 5.838 5.424 5.478 31,633 5.4304 -0.99%
2014-12-10 0 6.090 6.100 6.140 6.080 6.080 107,000 650,560 6.0800 5.487 5.496 5.532 5.478 5.478 118,763 5.4778 -1.46%
2014-12-09 0 6.180 6.140 6.180 - - 0 0 - 5.568 5.532 5.568 - - 0 - -1.12%
2014-12-08 0 6.250 6.210 6.250 6.230 6.250 61,000 380,090 6.2310 5.631 5.595 5.631 5.613 5.631 67,706 5.6138 -0.32%
2014-12-05 0 6.270 6.210 6.350 6.270 6.340 63,000 395,710 6.2811 5.649 5.595 5.721 5.649 5.712 69,926 5.6590 -0.16%
2014-12-04 0 6.280 6.280 6.320 - - 0 0 - 5.658 5.658 5.694 - - 0 - 0.00%
2014-12-03 0 6.280 6.240 6.280 6.300 6.340 27,000 170,820 6.3267 5.658 5.622 5.658 5.676 5.712 29,968 5.7000 1.62%
2014-12-02 0 6.180 6.190 6.230 - - 0 0 - 5.568 5.577 5.613 - - 0 - 1.15%
2014-12-01 0 6.110 6.080 6.120 - - 0 0 - 5.505 5.478 5.514 - - 0 - -2.40%
2014-11-28 0 6.260 6.260 6.300 - - 0 0 - 5.640 5.640 5.676 - - 0 - 1.29%
2014-11-27 0 6.180 6.170 6.210 - - 0 0 - 5.568 5.559 5.595 - - 0 - 0.00%
2014-11-26 0 6.180 6.180 6.220 6.100 6.100 10,000 61,000 6.1000 5.568 5.568 5.604 5.496 5.496 11,099 5.4958 0.49%
2014-11-25 0 6.150 6.120 6.160 6.150 6.150 7,000 43,050 6.1500 5.541 5.514 5.550 5.541 5.541 7,770 5.5409 0.00%
2014-11-24 0 6.150 6.150 6.190 - - 0 0 - 5.541 5.541 5.577 - - 0 - 8.27%
2014-11-21 0 5.680 5.680 5.720 - - 0 0 - 5.117 5.117 5.153 - - 0 - 0.18%
2014-11-20 0 5.670 5.630 5.670 5.690 5.690 1,500 8,535 5.6900 5.108 5.072 5.108 5.126 5.126 1,665 5.1264 -1.05%
2014-11-19 0 5.730 5.690 5.730 - - 0 0 - 5.162 5.126 5.162 - - 0 - -0.35%
2014-11-18 0 5.750 5.720 5.760 - - 0 0 - 5.180 5.153 5.189 - - 0 - -1.37%
2014-11-17 0 5.830 5.790 5.830 - - 0 0 - 5.253 5.217 5.253 - - 0 - -0.34%
2014-11-14 0 5.850 5.840 5.880 - - 0 0 - 5.271 5.262 5.298 - - 0 - 0.00%
2014-11-13 0 5.850 5.830 5.870 - - 0 0 - 5.271 5.253 5.289 - - 0 - 0.00%
2014-11-12 0 5.850 5.810 5.850 - - 0 0 - 5.271 5.235 5.271 - - 0 - -0.17%
2014-11-11 0 5.860 5.820 5.860 - - 0 0 - 5.280 5.244 5.280 - - 0 - -0.51%
2014-11-10 0 5.890 5.850 5.890 - - 0 0 - 5.307 5.271 5.307 - - 0 - -0.34%
2014-11-07 0 5.910 5.870 5.910 - - 500 2,955 5.9100 5.325 5.289 5.325 - - 555 5.3246 -0.51%
2014-11-06 0 5.940 5.900 5.940 - - 0 0 - 5.352 5.316 5.352 - - 0 - -0.83%
2014-11-05 0 5.990 5.950 5.990 - - 0 0 - 5.397 5.361 5.397 - - 0 - -0.50%
2014-11-04 0 6.020 6.020 6.060 - - 0 0 - 5.424 5.424 5.460 - - 0 - 0.17%
2014-11-03 0 6.010 6.020 6.060 - - 0 0 - 5.415 5.424 5.460 - - 0 - 1.86%
2014-10-31 0 5.900 5.910 5.950 - - 0 0 - 5.316 5.325 5.361 - - 0 - 1.55%
2014-10-30 0 5.810 5.820 5.860 - - 0 0 - 5.235 5.244 5.280 - - 0 - 0.00%
2014-10-29 0 5.810 5.810 5.850 - - 0 0 - 5.235 5.235 5.271 - - 0 - 1.40%
2014-10-28 0 5.730 5.730 5.770 - - 0 0 - 5.162 5.162 5.198 - - 0 - 0.17%
2014-10-27 0 5.720 5.690 5.730 - - 0 0 - 5.153 5.126 5.162 - - 0 - -0.35%
2014-10-24 0 5.740 5.720 5.760 - - 0 0 - 5.171 5.153 5.189 - - 0 - 0.00%
2014-10-23 0 5.740 5.740 5.780 - - 0 0 - 5.171 5.171 5.208 - - 0 - 0.17%
2014-10-22 0 5.730 5.740 5.780 - - 0 0 - 5.162 5.171 5.208 - - 0 - 0.35%
2014-10-21 0 5.710 5.710 5.750 - - 0 0 - 5.144 5.144 5.180 - - 0 - 0.00%
2014-10-20 0 5.710 5.720 5.760 - - 0 0 - 5.144 5.153 5.189 - - 0 - 0.18%
2014-10-17 0 5.700 5.670 5.710 - - 0 0 - 5.135 5.108 5.144 - - 0 - -0.18%
2014-10-16 0 5.710 5.670 5.710 - - 0 0 - 5.144 5.108 5.144 - - 0 - -0.70%
2014-10-15 0 5.750 5.750 5.790 - - 0 0 - 5.180 5.180 5.217 - - 0 - 0.00%
2014-10-14 0 5.750 5.720 5.760 - - 0 0 - 5.180 5.153 5.189 - - 0 - 0.00%
2014-10-13 0 5.750 5.700 5.750 - - 0 0 - 5.180 5.135 5.180 - - 0 - -1.37%
2014-10-10 0 5.830 5.800 5.840 - - 0 0 - 5.253 5.226 5.262 - - 0 - -0.17%
2014-10-09 0 5.840 5.840 5.880 - - 0 0 - 5.262 5.262 5.298 - - 0 - 0.86%
2014-10-08 0 5.790 5.760 5.800 - - 0 0 - 5.217 5.189 5.226 - - 0 - -0.52%
2014-10-07 0 5.820 5.790 5.830 - - 0 0 - 5.244 5.217 5.253 - - 0 - 0.00%
2014-10-06 0 5.820 5.820 5.860 - - 0 0 - 5.244 5.244 5.280 - - 0 - 0.52%
2014-10-03 0 5.790 5.790 5.830 5.660 5.660 1,000 5,660 5.6600 5.217 5.217 5.253 5.099 5.099 1,110 5.0994 3.95%
2014-09-30 0 5.570 5.530 5.570 - - 0 0 - 5.018 4.982 5.018 - - 0 - -1.59%
2014-09-29 0 5.660 5.620 5.660 - - 0 0 - 5.099 5.063 5.099 - - 0 - -1.91%
2014-09-26 0 5.770 5.730 5.770 - - 0 0 - 5.198 5.162 5.198 - - 0 - -0.52%
2014-09-25 0 5.800 5.750 5.790 - - 0 0 - 5.226 5.180 5.217 - - 0 - 0.00%
2014-09-24 0 5.800 5.770 5.810 5.800 5.800 10,000 58,000 5.8000 5.226 5.198 5.235 5.226 5.226 11,099 5.2255 0.17%
2014-09-23 0 5.790 5.750 5.790 - - 0 0 - 5.217 5.180 5.217 - - 0 - -0.17%
2014-09-22 0 5.800 5.760 5.800 - - 0 0 - 5.226 5.189 5.226 - - 0 - -2.19%
2014-09-19 0 5.930 5.900 5.940 - - 0 0 - 5.343 5.316 5.352 - - 0 - -0.17%
2014-09-18 0 5.940 - - 5.940 5.940 13,500 80,190 5.9400 5.352 - - 5.352 5.352 14,984 5.3517 -1.16%
2014-09-17 0 6.010 6.010 6.050 - - 0 0 - 5.415 5.415 5.451 - - 0 - 0.00%
2014-09-16 0 6.010 5.980 6.020 6.000 6.030 27,500 165,435 6.0158 5.415 5.388 5.424 5.406 5.433 30,523 5.4200 -0.99%
2014-09-15 0 6.070 6.030 6.070 - - 0 0 - 5.469 5.433 5.469 - - 0 - -0.98%
2014-09-12 0 6.130 6.100 6.140 - - 0 0 - 5.523 5.496 5.532 - - 0 - -0.33%
2014-09-11 0 6.150 6.110 6.150 - - 0 0 - 5.541 5.505 5.541 - - 0 - 0.00%
2014-09-10 0 6.150 6.110 6.150 - - 0 0 - 5.541 5.505 5.541 - - 0 - -1.60%
2014-09-08 0 6.250 6.250 6.300 - - 0 0 - 5.631 5.631 5.676 - - 0 - 0.00%
2014-09-05 0 6.250 6.250 6.290 - - 0 0 - 5.631 5.631 5.667 - - 0 - 0.00%
2014-09-04 0 6.250 6.250 6.290 - - 0 0 - 5.631 5.631 5.667 - - 0 - 0.48%
2014-09-03 0 6.220 6.220 6.260 - - 2,000 12,360 6.1800 5.604 5.604 5.640 - - 2,220 5.5679 2.64%
2014-09-02 0 6.060 6.070 6.110 - - 0 0 - 5.460 5.469 5.505 - - 0 - 0.00%
2014-09-01 0 6.060 6.040 6.080 6.060 6.060 1,000 6,060 6.0600 5.460 5.442 5.478 5.460 5.460 1,110 5.4598 0.00%
2014-08-29 0 6.060 6.020 6.160 6.060 6.060 20,000 121,200 6.0600 5.460 5.424 5.550 5.460 5.460 22,199 5.4598 -0.66%
2014-08-28 0 6.100 6.060 6.100 - - 0 0 - 5.496 5.460 5.496 - - 0 - -2.24%
2014-08-27 0 6.240 6.200 6.240 - - 0 0 - 5.622 5.586 5.622 - - 0 - -0.32%
2014-08-26 0 6.260 6.230 6.270 - - 0 0 - 5.640 5.613 5.649 - - 0 - -0.48%
2014-08-25 0 6.290 6.250 6.290 - - 0 0 - 5.667 5.631 5.667 - - 0 - 0.00%
2014-08-22 0 6.290 6.280 6.320 - - 0 0 - 5.667 5.658 5.694 - - 0 - 0.00%
2014-08-21 0 6.290 6.250 6.290 - - 0 0 - 5.667 5.631 5.667 - - 0 - 0.00%
2014-08-20 0 6.290 6.290 6.330 - - 0 0 - 5.667 5.667 5.703 - - 0 - 0.32%
2014-08-19 0 6.270 6.270 6.310 - - 500 3,125 6.2500 5.649 5.649 5.685 - - 555 5.6310 0.64%
2014-08-18 0 6.230 6.190 6.230 - - 0 0 - 5.613 5.577 5.613 - - 0 - -0.48%
2014-08-15 0 6.260 6.230 6.270 - - 0 0 - 5.640 5.613 5.649 - - 0 - -0.16%
2014-08-14 0 6.270 6.230 6.270 - - 0 0 - 5.649 5.613 5.649 - - 0 - -1.42%
2014-08-13 0 6.360 6.360 6.400 - - 0 0 - 5.730 5.730 5.766 - - 0 - 0.47%
2014-08-12 0 6.330 6.340 6.380 - - 0 0 - 5.703 5.712 5.748 - - 0 - 0.48%
2014-08-11 0 6.300 6.300 6.340 - - 500 3,145 6.2900 5.676 5.676 5.712 - - 555 5.6670 2.27%
2014-08-08 0 6.160 6.120 6.160 - - 1,000 6,090 6.0900 5.550 5.514 5.550 - - 1,110 5.4868 -0.48%
2014-08-07 0 6.190 6.150 6.190 - - 0 0 - 5.577 5.541 5.577 - - 0 - -1.28%
2014-08-06 0 6.270 6.220 6.260 - - 0 0 - 5.649 5.604 5.640 - - 0 - -0.32%
2014-08-05 0 6.290 6.250 6.290 6.310 6.310 13,000 82,030 6.3100 5.667 5.631 5.667 5.685 5.685 14,429 5.6850 -2.02%
2014-08-04 0 6.420 6.370 6.500 6.420 6.420 13,000 83,460 6.4200 5.784 5.739 5.856 5.784 5.784 14,429 5.7841 -0.16%
2014-08-01 0 6.430 6.400 6.440 - - 0 0 - 5.793 5.766 5.802 - - 0 - -0.92%
2014-07-31 0 6.490 6.490 6.530 6.320 6.320 10,000 63,200 6.3200 5.847 5.847 5.883 5.694 5.694 11,099 5.6940 2.37%
2014-07-30 0 6.340 6.310 6.350 - - 0 0 - 5.712 5.685 5.721 - - 0 - -0.94%
2014-07-29 0 6.400 6.370 6.410 6.440 6.440 7,000 45,080 6.4400 5.766 5.739 5.775 5.802 5.802 7,770 5.8021 1.11%
2014-07-28 0 6.330 6.330 6.370 - - 0 0 - 5.703 5.703 5.739 - - 0 - 1.28%
2014-07-25 0 6.250 6.240 6.280 - - 0 0 - 5.631 5.622 5.658 - - 0 - 0.00%
2014-07-24 0 6.250 6.250 6.290 - - 0 0 - 5.631 5.631 5.667 - - 0 - 2.46%
2014-07-23 0 6.100 6.100 6.140 - - 1,000 6,100 6.1000 5.496 5.496 5.532 - - 1,110 5.4958 3.57%
2014-07-22 0 5.890 5.890 5.920 - - 0 0 - 5.307 5.307 5.334 - - 0 - 2.43%
2014-07-21 0 5.750 5.730 5.770 - - 0 0 - 5.180 5.162 5.198 - - 0 - 0.00%
2014-07-18 0 5.750 5.760 5.800 - - 0 0 - 5.180 5.189 5.226 - - 0 - 0.17%
2014-07-17 0 5.740 5.700 5.740 - - 0 0 - 5.171 5.135 5.171 - - 0 - -0.35%
2014-07-16 0 5.760 5.760 5.800 - - 0 0 - 5.189 5.189 5.226 - - 0 - 0.17%
2014-07-15 0 5.750 5.750 5.790 - - 0 0 - 5.180 5.180 5.217 - - 0 - 0.70%
2014-07-14 0 5.710 5.710 5.750 - - 0 0 - 5.144 5.144 5.180 - - 0 - 0.35%
2014-07-11 0 5.690 5.680 5.720 - - 0 0 - 5.126 5.117 5.153 - - 0 - 0.00%
2014-07-10 0 5.690 5.690 5.730 - - 0 0 - 5.126 5.126 5.162 - - 0 - 0.18%
2014-07-09 0 5.680 5.690 5.730 5.680 5.680 11,000 62,480 5.6800 5.117 5.126 5.162 5.117 5.117 12,209 5.1174 -2.57%
2014-07-08 0 5.830 5.790 5.830 - - 0 0 - 5.253 5.217 5.253 - - 0 - 0.00%
2014-07-07 0 5.830 5.830 5.860 - - 0 0 - 5.253 5.253 5.280 - - 0 - 1.22%
2014-07-04 0 5.760 5.760 5.800 - - 0 0 - 5.189 5.189 5.226 - - 0 - 2.49%
2014-07-03 0 5.620 5.620 5.660 - - 0 0 - 5.063 5.063 5.099 - - 0 - 2.74%
2014-07-02 0 5.470 5.480 5.520 5.440 5.500 61,000 332,320 5.4479 4.928 4.937 4.973 4.901 4.955 67,706 4.9083 2.24%
2014-06-30 0 5.350 5.360 5.400 - - 0 0 - 4.820 4.829 4.865 - - 0 - 0.94%
2014-06-27 0 5.300 5.270 5.310 - - 0 0 - 4.775 4.748 4.784 - - 0 - 0.00%
2014-06-26 0 5.300 5.290 5.330 - - 0 0 - 4.775 4.766 4.802 - - 0 - 0.00%
2014-06-25 0 5.300 5.260 5.300 - - 0 0 - 4.775 4.739 4.775 - - 0 - -0.19%
2014-06-24 0 5.310 5.270 5.310 - - 0 0 - 4.784 4.748 4.784 - - 0 - -0.38%
2014-06-23 0 5.330 5.290 5.330 - - 0 0 - 4.802 4.766 4.802 - - 0 - -0.93%
2014-06-20 0 5.380 5.350 5.390 - - 0 0 - 4.847 4.820 4.856 - - 0 - -0.74%
2014-06-19 0 5.420 5.380 5.420 - - 0 0 - 4.883 4.847 4.883 - - 0 - -0.91%
2014-06-18 0 5.470 5.450 5.470 - - 0 0 - 4.928 4.910 4.928 - - 0 - -1.80%
2014-06-17 0 5.570 5.530 5.570 - - 0 0 - 5.018 4.982 5.018 - - 0 - -0.89%
2014-06-16 0 5.620 5.580 5.620 5.630 5.630 2,000 11,260 5.6300 5.063 5.027 5.063 5.072 5.072 2,220 5.0724 1.08%
2014-06-13 0 5.560 5.560 5.600 - - 0 0 - 5.009 5.009 5.045 - - 0 - 0.72%
2014-06-12 0 5.520 5.530 5.570 - - 0 0 - 4.973 4.982 5.018 - - 0 - 0.00%
2014-06-11 0 5.520 5.490 5.530 - - 0 0 - 4.973 4.946 4.982 - - 0 - 0.00%
2014-06-10 0 5.520 5.490 5.530 - - 0 0 - 4.973 4.946 4.982 - - 0 - 0.00%
2014-06-09 0 5.520 5.480 5.520 - - 0 0 - 4.973 4.937 4.973 - - 0 - -0.72%
2014-06-06 0 5.560 5.530 5.570 - - 0 0 - 5.009 4.982 5.018 - - 0 - 0.00%
2014-06-05 0 5.560 5.560 5.600 - - 5,000 27,800 5.5600 5.009 5.009 5.045 - - 5,550 5.0093 0.00%
2014-06-04 0 5.560 5.520 5.560 - - 0 0 - 5.009 4.973 5.009 - - 0 - -0.36%
2014-06-03 0 5.580 5.580 5.620 - - 0 0 - 5.027 5.027 5.063 - - 0 - 0.36%
2014-05-30 0 5.560 5.560 5.600 - - 0 0 - 5.009 5.009 5.045 - - 0 - 0.00%
2014-05-29 0 5.560 5.530 5.570 - - 0 0 - 5.009 4.982 5.018 - - 0 - 0.00%
2014-05-28 0 5.560 5.550 5.590 - - 0 0 - 5.009 5.000 5.036 - - 0 - 0.00%
2014-05-27 0 5.560 5.540 5.580 - - 0 0 - 5.009 4.991 5.027 - - 0 - 0.00%
2014-05-26 0 5.560 5.540 5.580 - - 0 0 - 5.009 4.991 5.027 - - 0 - 0.00%
2014-05-23 0 5.560 5.520 5.560 5.560 5.560 3,500 19,460 5.5600 5.009 4.973 5.009 5.009 5.009 3,885 5.0093 4.12%
2014-05-22 0 5.340 5.350 5.390 - - 0 0 - 4.811 4.820 4.856 - - 0 - 0.56%
2014-05-21 0 5.310 5.270 5.320 - - 0 0 - 4.784 4.748 4.793 - - 0 - 0.00%
2014-05-20 0 5.310 5.280 5.320 - - 0 0 - 4.784 4.757 4.793 - - 0 - -0.93%
2014-05-19 0 5.360 5.330 5.370 - - 0 0 - 4.829 4.802 4.838 - - 0 - -0.74%
2014-05-16 0 5.400 5.360 5.400 - - 0 0 - 4.865 4.829 4.865 - - 0 - -1.46%
2014-05-15 0 5.480 5.440 5.480 - - 0 0 - 4.937 4.901 4.937 - - 0 - -0.18%
2014-05-14 0 5.490 5.490 5.530 - - 0 0 - 4.946 4.946 4.982 - - 0 - 2.81%
2014-05-13 0 5.340 5.340 5.370 - - 0 0 - 4.811 4.811 4.838 - - 0 - 3.69%
2014-05-12 0 5.150 5.130 5.170 5.010 5.150 25,500 127,825 5.0127 4.640 4.622 4.658 4.514 4.640 28,303 4.5162 0.98%
2014-05-09 0 5.100 5.060 5.100 - - 0 0 - 4.595 4.559 4.595 - - 0 - -0.39%
2014-05-08 0 5.120 5.080 5.120 5.120 5.120 1,000 5,120 5.1200 4.613 4.577 4.613 4.613 4.613 1,110 4.6129 0.00%
2014-05-07 0 5.120 5.080 5.120 5.120 5.120 100,000 512,000 5.1200 4.613 4.577 4.613 4.613 4.613 110,994 4.6129 -4.30%
2014-05-05 0 5.350 5.310 5.350 - - 0 0 - 4.820 4.784 4.820 - - 0 - -1.29%
2014-05-02 0 5.420 5.390 5.430 - - 0 0 - 4.883 4.856 4.892 - - 0 - 0.00%
2014-04-30 0 5.420 5.410 5.450 - - 0 0 - 4.883 4.874 4.910 - - 0 - 0.00%
2014-04-29 0 5.420 5.430 5.470 5.410 5.410 4,500 24,305 5.4011 4.883 4.892 4.928 4.874 4.874 4,995 4.8661 0.18%
2014-04-28 0 5.410 5.360 5.400 - - 0 0 - 4.874 4.829 4.865 - - 0 - -2.17%
2014-04-25 0 5.530 5.490 5.530 - - 0 0 - 4.982 4.946 4.982 - - 0 - -0.90%
2014-04-24 0 5.580 5.570 5.610 - - 0 0 - 5.027 5.018 5.054 - - 0 - 0.00%
2014-04-23 0 5.580 5.550 5.590 - - 0 0 - 5.027 5.000 5.036 - - 0 - -2.28%
2014-04-22 0 5.710 5.670 5.710 - - 0 0 - 5.144 5.108 5.144 - - 0 - -0.70%
2014-04-17 0 5.750 5.750 5.790 - - 0 0 - 5.180 5.180 5.217 - - 0 - 0.17%
2014-04-16 0 5.740 5.710 5.750 - - 0 0 - 5.171 5.144 5.180 - - 0 - -0.69%
2014-04-15 0 5.780 5.740 5.780 - - 0 0 - 5.208 5.171 5.208 - - 0 - -3.18%
2014-04-14 0 5.970 5.940 5.980 - - 0 0 - 5.379 5.352 5.388 - - 0 - -1.00%
2014-04-11 0 6.030 5.990 6.030 - - 0 0 - 5.433 5.397 5.433 - - 0 - -0.99%
2014-04-10 0 6.090 6.050 6.090 - - 0 0 - 5.487 5.451 5.487 - - 0 - -0.65%
2014-04-09 0 6.130 6.130 6.170 - - 0 0 - 5.523 5.523 5.559 - - 0 - 0.33%
2014-04-08 0 6.110 6.110 6.150 - - 0 0 - 5.505 5.505 5.541 - - 0 - 2.35%
2014-04-07 0 5.970 5.970 6.010 - - 0 0 - 5.379 5.379 5.415 - - 0 - 0.00%
2014-04-04 0 5.970 5.930 5.970 - - 0 0 - 5.379 5.343 5.379 - - 0 - -1.49%
2014-04-03 0 6.060 6.030 6.070 - - 9,000 55,440 6.1600 5.460 5.433 5.469 - - 9,989 5.5499 0.00%
2014-04-02 0 6.060 6.060 6.100 - - 1,000 6,060 6.0600 5.460 5.460 5.496 - - 1,110 5.4598 4.66%
2014-04-01 0 5.790 5.790 5.830 5.780 5.780 125,000 722,500 5.7800 5.217 5.217 5.253 5.208 5.208 138,742 5.2075 1.40%
2014-03-31 0 5.710 5.720 5.760 - - 0 0 - 5.144 5.153 5.189 - - 0 - 2.15%
2014-03-28 0 5.590 5.580 5.620 - - 0 0 - 5.036 5.027 5.063 - - 0 - 2.19%
2014-03-27 0 5.470 5.470 5.510 5.460 5.460 946,500 5,167,890 5.4600 4.928 4.928 4.964 4.919 4.919 1,050,554 4.9192 -0.18%
2014-03-26 0 5.480 5.480 5.520 - - 0 0 - 4.937 4.937 4.973 - - 0 - 0.74%
2014-03-25 0 5.440 5.400 5.440 - - 0 0 - 4.901 4.865 4.901 - - 0 - -1.27%
2014-03-24 0 5.510 - - - - 20,000 111,000 5.5500 4.964 - - - - 22,199 5.0003 1.10%
2014-03-21 0 5.450 5.460 5.500 - - 0 0 - 4.910 4.919 4.955 - - 0 - 4.61%
2014-03-20 0 5.210 5.200 5.240 - - 0 0 - 4.694 4.685 4.721 - - 0 - 0.00%
2014-03-19 0 5.210 5.160 5.200 - - 0 0 - 4.694 4.649 4.685 - - 0 - -0.57%
2014-03-18 0 5.240 5.220 5.260 - - 0 0 - 4.721 4.703 4.739 - - 0 - 0.00%
2014-03-17 0 5.240 5.200 5.240 - - 0 0 - 4.721 4.685 4.721 - - 0 - -1.13%
2014-03-14 0 5.300 5.260 5.300 - - 0 0 - 4.775 4.739 4.775 - - 0 - -1.49%
2014-03-13 0 5.380 5.350 5.390 - - 0 0 - 4.847 4.820 4.856 - - 0 - -3.06%
2014-03-12 0 5.550 5.510 5.550 - - 0 0 - 5.000 4.964 5.000 - - 0 - -0.89%
2014-03-11 0 5.600 5.580 5.620 5.600 5.680 2,610,000 14,741,600 5.6481 5.045 5.027 5.063 5.045 5.117 2,896,933 5.0887 -1.23%
2014-03-10 0 5.670 5.630 5.670 - - 0 0 - 5.108 5.072 5.108 - - 0 - -1.73%
2014-03-07 0 5.770 5.740 5.780 - - 0 0 - 5.198 5.171 5.208 - - 0 - -1.03%
2014-03-06 0 5.830 5.840 5.880 - - 0 0 - 5.253 5.262 5.298 - - 0 - 2.46%
2014-03-05 0 5.690 5.650 5.690 - - 0 0 - 5.126 5.090 5.126 - - 0 - -0.35%
2014-03-04 0 5.710 5.690 5.730 - - 0 0 - 5.144 5.126 5.162 - - 0 - 0.00%
2014-03-03 0 5.710 5.670 5.710 - - 0 0 - 5.144 5.108 5.144 - - 0 - -1.55%
2014-02-28 0 5.800 5.810 5.850 - - 0 0 - 5.226 5.235 5.271 - - 0 - 0.00%
2014-02-27 0 5.800 5.770 5.810 - - 0 0 - 5.226 5.198 5.235 - - 0 - -0.17%
2014-02-26 0 5.810 5.810 5.850 - - 0 0 - 5.235 5.235 5.271 - - 0 - 1.93%
2014-02-25 0 5.700 5.670 5.700 - - 0 0 - 5.135 5.108 5.135 - - 0 - -0.52%
2014-02-24 0 5.730 5.710 5.750 5.730 5.940 857,500 5,081,455 5.9259 5.162 5.144 5.180 5.162 5.352 951,770 5.3390 -5.45%
2014-02-21 0 6.060 6.020 6.060 - - 0 0 - 5.460 5.424 5.460 - - 0 - -1.30%
2014-02-20 0 6.140 6.110 6.150 6.140 6.140 2,000 12,280 6.1400 5.532 5.505 5.541 5.532 5.532 2,220 5.5319 -1.13%
2014-02-19 0 6.210 6.210 6.250 - - 0 0 - 5.595 5.595 5.631 - - 0 - 0.65%
2014-02-18 0 6.170 6.130 6.170 - - 0 0 - 5.559 5.523 5.559 - - 0 - -0.48%
2014-02-17 0 6.200 6.160 6.200 6.230 6.230 5,000 31,150 6.2300 5.586 5.550 5.586 5.613 5.613 5,550 5.6129 0.00%
2014-02-14 0 6.200 6.170 6.210 - - 0 0 - 5.586 5.559 5.595 - - 0 - -0.48%
2014-02-13 0 6.230 6.190 6.230 - - 0 0 - 5.613 5.577 5.613 - - 0 - -1.27%
2014-02-12 0 6.310 6.310 6.350 - - 0 0 - 5.685 5.685 5.721 - - 0 - 4.47%
2014-02-11 0 6.040 6.040 6.080 - - 0 0 - 5.442 5.442 5.478 - - 0 - 2.55%
2014-02-10 0 5.890 5.870 5.910 - - 0 0 - 5.307 5.289 5.325 - - 0 - 0.00%
2014-02-07 0 5.890 5.880 5.920 5.890 5.890 500 2,945 5.8900 5.307 5.298 5.334 5.307 5.307 555 5.3066 1.20%
2014-02-06 0 5.820 5.830 5.870 - - 0 0 - 5.244 5.253 5.289 - - 0 - 0.34%
2014-02-05 0 5.800 5.760 5.800 - - 0 0 - 5.226 5.189 5.226 - - 0 - 0.00%
2014-02-04 0 5.800 5.780 5.810 - - 0 0 - 5.226 5.208 5.235 - - 0 - -2.68%
2014-01-30 0 5.960 5.930 5.960 - - 0 0 - 5.370 5.343 5.370 - - 0 - 0.00%
2014-01-29 0 5.960 5.950 5.980 - - 0 0 - 5.370 5.361 5.388 - - 0 - 0.34%
2014-01-28 0 5.940 5.930 5.960 - - 0 0 - 5.352 5.343 5.370 - - 0 - 0.00%
2014-01-27 0 5.940 5.910 5.940 - - 0 0 - 5.352 5.325 5.352 - - 0 - -2.62%
2014-01-24 0 6.100 6.070 6.100 - - 0 0 - 5.496 5.469 5.496 - - 0 - -1.61%
2014-01-23 0 6.200 6.170 6.200 - - 0 0 - 5.586 5.559 5.586 - - 0 - -0.80%
2014-01-22 0 6.250 6.250 6.280 - - 0 0 - 5.631 5.631 5.658 - - 0 - 2.46%
2014-01-21 0 6.100 6.080 6.110 - - 0 0 - 5.496 5.478 5.505 - - 0 - 0.00%
2014-01-20 0 6.100 6.060 6.090 - - 0 0 - 5.496 5.460 5.487 - - 0 - -1.45%
2014-01-17 0 6.190 6.150 6.180 - - 0 0 - 5.577 5.541 5.568 - - 0 - -0.64%
2014-01-16 0 6.230 6.200 6.230 - - 0 0 - 5.613 5.586 5.613 - - 0 - -0.95%
2014-01-15 0 6.290 6.260 6.290 - - 0 0 - 5.667 5.640 5.667 - - 0 - -0.32%
2014-01-14 0 6.310 6.280 6.320 - - 0 0 - 5.685 5.658 5.694 - - 0 - -0.32%
2014-01-13 0 6.330 6.300 6.330 - - 0 0 - 5.703 5.676 5.703 - - 0 - -0.63%
2014-01-10 0 6.370 6.370 6.400 - - 0 0 - 5.739 5.739 5.766 - - 0 - 0.95%
2014-01-09 0 6.310 6.320 6.350 - - 0 0 - 5.685 5.694 5.721 - - 0 - 2.10%
2014-01-08 0 6.180 6.160 6.290 6.180 6.180 10,500 64,890 6.1800 5.568 5.550 5.667 5.568 5.568 11,654 5.5679 2.32%
2014-01-07 0 6.040 6.010 6.040 6.060 6.060 13,500 81,810 6.0600 5.442 5.415 5.442 5.460 5.460 14,984 5.4598 -1.47%
2014-01-06 0 6.130 6.100 6.130 - - 0 0 - 5.523 5.496 5.523 - - 0 - -2.39%
2014-01-03 0 6.280 6.230 6.360 6.280 6.360 23,000 145,240 6.3148 5.658 5.613 5.730 5.658 5.730 25,529 5.6893 -1.26%
2014-01-02 0 6.360 6.360 6.390 6.360 6.360 5,500 34,980 6.3600 5.730 5.730 5.757 5.730 5.730 6,105 5.7301 0.16%
2013-12-31 0 6.350 6.360 6.390 - - 0 0 - 5.721 5.730 5.757 - - 0 - 0.47%
2013-12-30 0 6.320 6.290 6.320 - - 0 0 - 5.694 5.667 5.694 - - 0 - -0.32%
2013-12-27 0 6.340 6.330 6.360 - - 0 0 - 5.712 5.703 5.730 - - 0 - 0.00%
2013-12-24 0 6.340 6.340 6.370 - - 0 0 - 5.712 5.712 5.739 - - 0 - 0.16%
2013-12-23 0 6.330 6.300 6.330 - - 0 0 - 5.703 5.676 5.703 - - 0 - -0.63%
2013-12-20 0 6.370 6.310 6.450 6.370 6.370 13,000 82,810 6.3700 5.739 5.685 5.811 5.739 5.739 14,429 5.7391 -1.24%
2013-12-19 0 6.450 6.430 6.460 6.540 6.580 960,000 6,305,200 6.5679 5.811 5.793 5.820 5.892 5.928 1,065,538 5.9174 -0.92%
2013-12-18 0 6.510 6.450 6.590 6.510 6.510 21,000 136,730 6.5110 5.865 5.811 5.937 5.865 5.865 23,309 5.8661 0.62%
2013-12-17 0 6.470 6.480 6.510 - - 0 0 - 5.829 5.838 5.865 - - 0 - 0.15%
2013-12-16 0 6.460 6.430 6.460 - - 0 0 - 5.820 5.793 5.820 - - 0 - -0.31%
2013-12-13 0 6.480 6.450 6.480 - - 0 0 - 5.838 5.811 5.838 - - 0 - -0.46%
2013-12-12 0 6.510 6.470 6.500 - - 0 0 - 5.865 5.829 5.856 - - 0 - -0.61%
2013-12-11 0 6.550 6.520 6.550 6.550 6.550 13,000 85,150 6.5500 5.901 5.874 5.901 5.901 5.901 14,429 5.9012 -0.46%
2013-12-10 0 6.580 6.550 6.580 - - 0 0 - 5.928 5.901 5.928 - - 0 - -0.45%
2013-12-09 0 6.610 6.580 6.610 6.610 6.610 500 3,305 6.6100 5.955 5.928 5.955 5.955 5.955 555 5.9553 -0.90%
2013-12-06 0 6.670 6.670 6.700 6.660 6.660 13,000 86,580 6.6600 6.009 6.009 6.036 6.000 6.000 14,429 6.0003 -0.89%
2013-12-05 0 6.730 6.710 6.740 - - 0 0 - 6.063 6.045 6.072 - - 0 - -0.30%
2013-12-04 0 6.750 6.650 6.780 6.480 6.750 15,500 104,280 6.7277 6.081 5.991 6.108 5.838 6.081 17,204 6.0614 -1.03%
2013-12-03 0 6.820 6.740 6.830 - - 0 0 - 6.144 6.072 6.154 - - 0 - 0.00%
2013-12-02 0 6.820 6.810 6.900 - - 0 0 - 6.144 6.135 6.217 - - 0 - 0.00%
2013-11-29 0 6.820 6.840 6.930 - - 0 0 - 6.144 6.163 6.244 - - 0 - 0.59%
2013-11-28 0 6.780 6.760 6.850 - - 0 0 - 6.108 6.090 6.172 - - 0 - 0.00%
2013-11-27 0 6.780 6.700 6.790 - - 1,000 6,780 6.7800 6.108 6.036 6.117 - - 1,110 6.1085 -0.44%
2013-11-26 0 6.810 6.740 6.830 - - 0 0 - 6.135 6.072 6.154 - - 0 - -0.29%
2013-11-25 0 6.830 6.750 6.840 - - 0 0 - 6.154 6.081 6.163 - - 0 - -0.73%
2013-11-22 0 6.880 6.820 6.910 - - 0 0 - 6.199 6.144 6.226 - - 0 - 0.00%
2013-11-21 0 6.880 6.800 6.890 - - 0 0 - 6.199 6.126 6.208 - - 0 - -1.71%
2013-11-20 0 7.000 6.910 7.000 - - 0 0 - 6.307 6.226 6.307 - - 0 - -0.14%
2013-11-19 0 7.010 6.920 7.010 - - 0 0 - 6.316 6.235 6.316 - - 0 - -0.43%
2013-11-18 0 7.040 7.040 7.130 6.990 7.040 6,000 42,015 7.0025 6.343 6.343 6.424 6.298 6.343 6,660 6.3089 2.62%
2013-11-15 0 6.860 6.860 6.950 - - 0 0 - 6.181 6.181 6.262 - - 0 - 1.18%
2013-11-14 0 6.780 6.740 6.830 - - 0 0 - 6.108 6.072 6.154 - - 0 - 0.00%
2013-11-13 0 6.780 6.690 6.780 - - 0 0 - 6.108 6.027 6.108 - - 0 - 0.00%
2013-11-12 0 6.780 6.780 6.860 6.760 6.760 1,000 6,760 6.7600 6.108 6.108 6.181 6.090 6.090 1,110 6.0904 -1.45%
2013-11-11 0 6.880 6.800 6.890 - - 0 0 - 6.199 6.126 6.208 - - 0 - 0.00%
2013-11-08 0 6.880 6.800 6.890 - - 0 0 - 6.199 6.126 6.208 - - 0 - -1.43%
2013-11-07 0 6.980 6.890 6.980 - - 0 0 - 6.289 6.208 6.289 - - 0 - 0.00%
2013-11-06 0 6.980 6.900 6.990 - - 0 0 - 6.289 6.217 6.298 - - 0 - 0.00%
2013-11-05 0 6.980 6.880 6.970 - - 0 0 - 6.289 6.199 6.280 - - 0 - -0.57%
2013-11-04 0 7.020 6.930 7.020 - - 0 0 - 6.325 6.244 6.325 - - 0 - 0.00%
2013-11-01 0 7.020 7.020 7.110 7.010 7.010 500 3,505 7.0100 6.325 6.325 6.406 6.316 6.316 555 6.3157 -0.28%
2013-10-31 0 7.040 7.060 7.150 - - 5,000 35,100 7.0200 6.343 6.361 6.442 - - 5,550 6.3247 1.59%
2013-10-30 0 6.930 6.930 7.020 - - 0 0 - 6.244 6.244 6.325 - - 0 - 0.58%
2013-10-29 0 6.890 6.890 6.980 - - 0 0 - 6.208 6.208 6.289 - - 0 - 0.44%
2013-10-28 0 6.860 6.810 6.900 - - 0 0 - 6.181 6.135 6.217 - - 0 - 0.00%
2013-10-25 0 6.860 6.780 6.870 - - 0 0 - 6.181 6.108 6.190 - - 0 - -0.44%
2013-10-24 0 6.890 6.810 6.900 - - 0 0 - 6.208 6.135 6.217 - - 0 - -1.99%
2013-10-23 0 7.030 6.940 7.030 - - 0 0 - 6.334 6.253 6.334 - - 0 - -2.50%
2013-10-22 0 7.210 7.130 7.220 - - 0 0 - 6.496 6.424 6.505 - - 0 - -0.41%
2013-10-21 0 7.240 7.200 7.250 - - 0 0 - 6.523 6.487 6.532 - - 0 - 0.00%
2013-10-18 0 7.240 7.200 7.250 7.240 7.240 500 3,620 7.2400 6.523 6.487 6.532 6.523 6.523 555 6.5229 0.00%
2013-10-17 0 7.240 7.170 7.260 - - 0 0 - 6.523 6.460 6.541 - - 0 - 0.00%
2013-10-16 0 7.240 7.190 7.280 - - 0 0 - 6.523 6.478 6.559 - - 0 - 0.00%
2013-10-15 0 7.240 7.210 7.300 - - 0 0 - 6.523 6.496 6.577 - - 0 - 0.00%
2013-10-11 0 7.240 7.250 7.300 - - 0 0 - 6.523 6.532 6.577 - - 0 - 0.56%
2013-10-10 0 7.200 7.170 7.310 7.200 7.200 15,000 108,000 7.2000 6.487 6.460 6.586 6.487 6.487 16,649 6.4869 -0.14%
2013-10-09 0 7.210 7.210 7.260 - - 12,500 89,000 7.1200 6.496 6.496 6.541 - - 13,874 6.4148 1.98%
2013-10-08 0 7.070 7.070 7.160 - - 0 0 - 6.370 6.370 6.451 - - 0 - 3.67%
2013-10-07 0 6.820 6.790 6.880 - - 0 0 - 6.144 6.117 6.199 - - 0 - 0.00%
2013-10-04 0 6.820 6.830 6.920 - - 0 0 - 6.144 6.154 6.235 - - 0 - 0.29%
2013-10-03 0 6.800 6.800 6.890 - - 0 0 - 6.126 6.126 6.208 - - 0 - 0.44%
2013-10-02 0 6.770 6.770 6.860 - - 0 0 - 6.099 6.099 6.181 - - 0 - 2.11%
2013-09-30 0 6.630 6.610 6.760 6.630 6.630 100,000 663,000 6.6300 5.973 5.955 6.090 5.973 5.973 110,994 5.9733 -1.49%
2013-09-27 0 6.730 6.700 6.790 - - 0 0 - 6.063 6.036 6.117 - - 0 - 0.00%
2013-09-26 0 6.730 6.640 6.730 - - 0 0 - 6.063 5.982 6.063 - - 0 - -1.17%
2013-09-25 0 6.810 6.720 6.810 - - 0 0 - 6.135 6.054 6.135 - - 0 - -0.87%
2013-09-24 0 6.870 6.780 6.870 - - 0 0 - 6.190 6.108 6.190 - - 0 - -1.01%
2013-09-23 0 6.940 6.910 7.000 - - 0 0 - 6.253 6.226 6.307 - - 0 - 0.00%
2013-09-19 0 6.940 6.930 7.020 - - 0 0 - 6.253 6.244 6.325 - - 0 - 0.00%
2013-09-18 0 6.940 6.880 6.970 - - 0 0 - 6.253 6.199 6.280 - - 0 - 0.00%
2013-09-17 0 6.940 6.950 7.040 - - 0 0 - 6.253 6.262 6.343 - - 0 - 0.14%
2013-09-16 0 6.930 6.900 6.990 - - 0 0 - 6.244 6.217 6.298 - - 0 - 0.00%
2013-09-13 0 6.930 6.840 6.930 - - 0 0 - 6.244 6.163 6.244 - - 0 - -1.42%
2013-09-12 0 7.030 6.940 7.030 - - 0 0 - 6.334 6.253 6.334 - - 0 - -0.71%
2013-09-11 0 7.080 6.990 7.080 - - 0 0 - 6.379 6.298 6.379 - - 0 - -0.42%
2013-09-10 0 7.110 6.980 7.120 7.000 7.110 15,000 105,165 7.0110 6.406 6.289 6.415 6.307 6.406 16,649 6.3166 4.25%
2013-09-09 0 6.820 6.830 6.920 - - 0 0 - 6.144 6.154 6.235 - - 0 - 0.00%
2013-09-06 0 6.820 6.750 6.840 - - 0 0 - 6.144 6.081 6.163 - - 0 - 0.00%
2013-09-05 0 6.820 6.820 6.910 - - 0 0 - 6.144 6.144 6.226 - - 0 - 0.59%
2013-09-04 0 6.780 6.760 6.850 6.780 6.780 6,500 44,070 6.7800 6.108 6.090 6.172 6.108 6.108 7,215 6.1085 -1.60%
2013-09-03 0 6.890 6.800 6.890 6.890 6.890 1,000 6,890 6.8900 6.208 6.126 6.208 6.208 6.208 1,110 6.2076 2.53%
2013-09-02 0 6.720 6.730 6.820 - - 0 0 - 6.054 6.063 6.144 - - 0 - 0.45%
2013-08-30 0 6.690 6.710 6.800 - - 0 0 - 6.027 6.045 6.126 - - 0 - 0.30%
2013-08-29 0 6.670 6.630 6.710 6.650 6.670 1,500,000 10,004,950 6.6700 6.009 5.973 6.045 5.991 6.009 1,664,904 6.0093 1.68%
2013-08-28 0 6.560 6.490 6.570 - - 0 0 - 5.910 5.847 5.919 - - 0 - -2.96%
2013-08-27 0 6.760 6.670 6.760 - - 0 0 - 6.090 6.009 6.090 - - 0 - 0.00%
2013-08-26 0 6.760 6.750 6.820 6.750 6.760 12,500 84,400 6.7520 6.090 6.081 6.144 6.081 6.090 13,874 6.0832 0.90%
2013-08-23 0 6.700 6.680 6.770 - - 0 0 - 6.036 6.018 6.099 - - 0 - 0.00%
2013-08-22 0 6.700 6.630 6.710 - - 0 0 - 6.036 5.973 6.045 - - 0 - 0.00%
2013-08-21 0 6.700 6.620 6.700 - - 0 0 - 6.036 5.964 6.036 - - 0 - -0.45%
2013-08-20 0 6.730 6.650 6.740 - - 0 0 - 6.063 5.991 6.072 - - 0 - -2.32%
2013-08-19 0 6.890 6.800 6.890 - - 0 0 - 6.208 6.126 6.208 - - 0 - -1.01%
2013-08-16 0 6.960 6.880 6.970 - - 0 0 - 6.271 6.199 6.280 - - 0 - -0.14%
2013-08-15 0 6.970 6.920 6.970 - - 0 0 - 6.280 6.235 6.280 - - 0 - 0.00%
2013-08-13 0 6.970 6.970 7.060 6.930 6.930 1,500 10,395 6.9300 6.280 6.280 6.361 6.244 6.244 1,665 6.2436 4.03%
2013-08-12 0 6.700 6.700 6.790 - - 0 0 - 6.036 6.036 6.117 - - 0 - 1.06%
2013-08-09 0 6.630 6.570 6.650 6.620 6.630 103,000 681,890 6.6203 5.973 5.919 5.991 5.964 5.973 114,323 5.9646 1.69%
2013-08-08 0 6.520 6.440 6.520 - - 0 0 - 5.874 5.802 5.874 - - 0 - 0.00%
2013-08-07 0 6.520 6.440 6.520 6.530 6.580 150,000 983,500 6.5567 5.874 5.802 5.874 5.883 5.928 166,490 5.9072 -1.36%
2013-08-06 0 6.610 6.550 6.630 6.610 6.610 1,500 9,915 6.6100 5.955 5.901 5.973 5.955 5.955 1,665 5.9553 0.61%
2013-08-05 0 6.570 6.570 6.670 - - 32,500 215,150 6.6200 5.919 5.919 6.009 - - 36,073 5.9643 0.15%
2013-08-02 0 6.560 6.560 6.630 - - 0 0 - 5.910 5.910 5.973 - - 0 - 2.98%
2013-08-01 0 6.370 6.380 6.460 - - 1,000 6,400 6.4000 5.739 5.748 5.820 - - 1,110 5.7661 0.63%
2013-07-31 0 6.330 6.300 6.380 6.330 6.340 310,000 1,964,800 6.3381 5.703 5.676 5.748 5.703 5.712 344,080 5.7103 2.59%
2013-07-30 0 6.170 6.140 6.220 - - 0 0 - 5.559 5.532 5.604 - - 0 - 0.00%
2013-07-29 0 6.170 6.110 6.190 6.140 6.170 325,000 1,999,750 6.1531 5.559 5.505 5.577 5.532 5.559 360,729 5.5436 -1.59%
2013-07-26 0 6.270 6.240 6.320 - - 0 0 - 5.649 5.622 5.694 - - 0 - 0.00%
2013-07-25 0 6.270 6.280 6.360 6.260 6.270 160,000 1,001,625 6.2602 5.649 5.658 5.730 5.640 5.649 177,590 5.6401 0.80%
2013-07-24 0 6.220 6.220 6.290 6.170 6.190 164,500 1,015,015 6.1703 5.604 5.604 5.667 5.559 5.577 182,584 5.5592 0.81%
2013-07-23 0 6.170 6.180 6.260 - - 0 0 - 5.559 5.568 5.640 - - 0 - 2.15%
2013-07-22 0 6.040 5.960 6.040 - - 0 0 - 5.442 5.370 5.442 - - 0 - -0.33%
2013-07-19 0 6.060 6.000 6.080 - - 0 0 - 5.460 5.406 5.478 - - 0 - -1.78%
2013-07-18 0 6.170 6.090 6.170 - - 0 0 - 5.559 5.487 5.559 - - 0 - -0.32%
2013-07-17 0 6.190 6.130 6.210 - - 0 0 - 5.577 5.523 5.595 - - 0 - 0.00%
2013-07-16 0 6.190 6.110 6.210 - - 0 0 - 5.577 5.505 5.595 - - 0 - 0.00%
2013-07-15 0 6.190 6.200 6.300 - - 500 3,120 6.2400 5.577 5.586 5.676 - - 555 5.6219 0.32%
2013-07-12 0 6.170 6.190 6.290 6.160 6.220 660,000 4,085,400 6.1900 5.559 5.577 5.667 5.550 5.604 732,558 5.5769 -0.16%
2013-07-11 0 6.180 6.180 6.280 6.170 6.180 805,000 4,966,925 6.1701 5.568 5.568 5.658 5.559 5.568 893,498 5.5590 4.92%
2013-07-10 0 5.890 5.860 5.940 - - 0 0 - 5.307 5.280 5.352 - - 0 - 0.00%
2013-07-09 0 5.890 5.810 5.900 - - 0 0 - 5.307 5.235 5.316 - - 0 - -0.67%
2013-07-08 0 5.930 5.870 5.950 - - 0 0 - 5.343 5.289 5.361 - - 0 - 0.00%
2013-07-05 0 5.930 5.930 5.980 - - 0 0 - 5.343 5.343 5.388 - - 0 - 1.89%
2013-07-04 0 5.820 5.820 5.900 5.810 5.820 15,000 87,200 5.8133 5.244 5.244 5.316 5.235 5.244 16,649 5.2375 1.22%
2013-07-03 0 5.750 5.680 5.750 - - 500 2,870 5.7400 5.180 5.117 5.180 - - 555 5.1715 -4.01%
2013-07-02 0 5.990 5.920 6.000 5.990 5.990 500 2,995 5.9900 5.397 5.334 5.406 5.397 5.397 555 5.3967 -1.64%
2013-06-28 0 6.090 6.080 6.160 - - 0 0 - 5.487 5.478 5.550 - - 0 - 3.75%
2013-06-27 0 5.870 5.860 5.940 - - 0 0 - 5.289 5.280 5.352 - - 0 - 1.38%
2013-06-26 0 5.790 5.790 5.860 5.760 5.760 2,500 14,400 5.7600 5.217 5.217 5.280 5.189 5.189 2,775 5.1895 2.30%
2013-06-25 0 5.660 5.660 5.730 5.640 5.790 1,000 5,715 5.7150 5.099 5.099 5.162 5.081 5.217 1,110 5.1489 -1.74%
2013-06-24 0 5.760 5.700 5.770 - - 0 0 - 5.189 5.135 5.198 - - 0 - -2.70%
2013-06-21 0 5.920 5.850 5.930 - - 0 0 - 5.334 5.271 5.343 - - 0 - -1.33%
2013-06-20 0 6.000 5.920 6.000 - - 0 0 - 5.406 5.334 5.406 - - 0 - -4.61%
2013-06-19 0 6.290 6.200 6.280 - - 0 0 - 5.667 5.586 5.658 - - 0 - -1.10%
2013-06-18 0 6.360 6.330 6.410 - - 3,000 18,930 6.3100 5.730 5.703 5.775 - - 3,330 5.6850 0.00%
2013-06-17 0 6.360 6.370 6.450 - - 0 0 - 5.730 5.739 5.811 - - 0 - 0.79%
2013-06-14 0 6.310 6.310 6.360 - - 0 0 - 5.685 5.685 5.730 - - 0 - 0.64%
2013-06-13 0 6.270 6.200 6.280 6.270 6.270 13,000 81,510 6.2700 5.649 5.586 5.658 5.649 5.649 14,429 5.6490 -2.94%
2013-06-11 0 6.460 6.380 6.460 - - 0 0 - 5.820 5.748 5.820 - - 0 - -3.15%
2013-06-10 0 6.670 6.590 6.670 - - 0 0 - 6.009 5.937 6.009 - - 0 - -0.74%
2013-06-07 0 6.720 6.630 6.720 - - 0 0 - 6.054 5.973 6.054 - - 0 - -0.88%
2013-06-06 0 6.780 6.690 6.780 - - 0 0 - 6.108 6.027 6.108 - - 0 - -1.60%
2013-06-05 0 6.890 6.810 6.900 - - 0 0 - 6.208 6.135 6.217 - - 0 - -0.14%
2013-06-04 0 6.900 6.850 6.900 - - 0 0 - 6.217 6.172 6.217 - - 0 - -0.58%
2013-06-03 0 6.940 6.870 6.950 - - 0 0 - 6.253 6.190 6.262 - - 0 - -1.14%
2013-05-31 0 7.020 6.930 7.070 6.950 7.020 303,500 2,123,410 6.9964 6.325 6.244 6.370 6.262 6.325 336,866 6.3034 1.01%
2013-05-30 0 6.950 6.860 6.950 - - 0 0 - 6.262 6.181 6.262 - - 0 - -0.71%
2013-05-29 0 7.000 6.930 7.010 6.980 7.000 1,325,000 9,274,750 6.9998 6.307 6.244 6.316 6.289 6.307 1,470,665 6.3065 1.45%
2013-05-28 0 6.900 6.910 7.000 - - 0 0 - 6.217 6.226 6.307 - - 0 - 0.88%
2013-05-27 0 6.840 6.750 6.840 - - 0 0 - 6.163 6.081 6.163 - - 0 - -0.15%
2013-05-24 0 6.850 6.770 6.860 6.850 6.860 10,000 68,525 6.8525 6.172 6.099 6.181 6.172 6.181 11,099 6.1738 -1.01%
2013-05-23 0 6.920 6.830 6.920 - - 0 0 - 6.235 6.154 6.235 - - 0 - -0.57%
2013-05-22 0 6.960 6.930 7.020 - - 0 0 - 6.271 6.244 6.325 - - 0 - 0.00%
2013-05-21 0 6.960 6.950 7.030 - - 0 0 - 6.271 6.262 6.334 - - 0 - 0.00%
2013-05-20 0 6.960 6.960 7.050 6.960 7.020 1,431,000 10,045,560 7.0200 6.271 6.271 6.352 6.271 6.325 1,588,318 6.3247 1.90%
2013-05-16 0 6.830 6.740 6.830 - - 0 0 - 6.154 6.072 6.154 - - 0 - -0.44%
2013-05-15 0 6.860 6.780 6.870 - - 0 0 - 6.181 6.108 6.190 - - 0 - -0.44%
2013-05-14 0 6.890 6.810 6.900 - - 0 0 - 6.208 6.135 6.217 - - 0 - -1.99%
2013-05-13 0 7.030 6.950 7.040 - - 5,000 35,050 7.0100 6.334 6.262 6.343 - - 5,550 6.3157 -0.28%
2013-05-10 0 7.050 7.060 7.130 - - 0 0 - 6.352 6.361 6.424 - - 0 - 0.00%
2013-05-09 0 7.050 7.030 7.110 7.030 7.070 25,500 179,850 7.0529 6.352 6.334 6.406 6.334 6.370 28,303 6.3544 -1.54%
2013-05-08 0 7.160 7.060 - 7.080 7.160 35,000 249,150 7.1186 6.451 6.361 - 6.379 6.451 38,848 6.4135 2.87%
2013-05-07 0 6.960 6.970 7.040 6.960 6.960 1,500 10,440 6.9600 6.271 6.280 6.343 6.271 6.271 1,665 6.2706 -0.14%
2013-05-06 0 6.970 6.960 7.020 6.960 6.970 19,000 132,340 6.9653 6.280 6.271 6.325 6.271 6.280 21,089 6.2754 1.01%
2013-05-03 0 6.900 6.870 6.900 6.900 6.950 32,500 225,250 6.9308 6.217 6.190 6.217 6.217 6.262 36,073 6.2443 -1.00%
2013-05-02 0 6.970 6.880 6.970 6.780 6.970 1,511,000 10,544,770 6.9787 6.280 6.199 6.280 6.108 6.280 1,677,113 6.2875 2.20%
2013-04-30 0 6.820 6.810 6.930 - - 0 0 - 6.144 6.135 6.244 - - 0 - 0.44%
2013-04-29 0 6.790 6.790 6.880 - - 0 0 - 6.117 6.117 6.199 - - 0 - 0.89%
2013-04-26 0 6.730 6.720 6.850 6.730 6.800 40,500 274,200 6.7704 6.063 6.054 6.172 6.063 6.126 44,952 6.0998 -1.61%
2013-04-25 0 6.840 6.760 6.850 6.860 6.900 6,500 44,710 6.8785 6.163 6.090 6.172 6.181 6.217 7,215 6.1972 1.18%
2013-04-24 0 6.760 6.760 6.850 6.720 6.760 30,000 202,080 6.7360 6.090 6.090 6.172 6.054 6.090 33,298 6.0688 1.65%
2013-04-23 0 6.650 6.570 6.650 6.650 6.660 19,000 126,415 6.6534 5.991 5.919 5.991 5.991 6.000 21,089 5.9944 -3.20%
2013-04-22 0 6.870 6.860 6.930 - - 0 0 - 6.190 6.181 6.244 - - 0 - 0.00%
2013-04-19 0 6.870 6.870 6.940 - - 0 0 - 6.190 6.190 6.253 - - 0 - 4.73%
2013-04-18 0 6.560 6.560 6.640 - - 0 0 - 5.910 5.910 5.982 - - 0 - 1.39%
2013-04-17 0 6.470 6.480 6.550 - - 0 0 - 5.829 5.838 5.901 - - 0 - 0.00%
2013-04-16 0 6.470 6.480 6.550 6.380 6.380 18,500 118,030 6.3800 5.829 5.838 5.901 5.748 5.748 20,534 5.7481 0.31%
2013-04-15 0 6.450 6.370 6.450 - - 0 0 - 5.811 5.739 5.811 - - 0 - 0.00%
2013-04-12 0 6.450 6.450 6.530 - - 0 0 - 5.811 5.811 5.883 - - 0 - 0.00%
2013-04-11 0 6.450 6.450 6.520 - - 0 0 - 5.811 5.811 5.874 - - 0 - 0.47%
2013-04-10 0 6.420 6.430 6.500 - - 0 0 - 5.784 5.793 5.856 - - 0 - 2.56%
2013-04-09 0 6.260 6.280 6.360 - - 0 0 - 5.640 5.658 5.730 - - 0 - 0.97%
2013-04-08 0 6.200 6.200 6.270 6.140 6.150 5,500 33,795 6.1445 5.586 5.586 5.649 5.532 5.541 6,105 5.5359 -0.96%
2013-04-05 0 6.260 6.180 6.260 - - 0 0 - 5.640 5.568 5.640 - - 0 - -3.40%
2013-04-03 0 6.480 6.430 6.510 - - 0 0 - 5.838 5.793 5.865 - - 0 - 0.00%
2013-04-02 0 6.480 6.430 6.510 - - 0 0 - 5.838 5.793 5.865 - - 0 - 0.00%
2013-03-28 0 6.480 6.410 6.480 - - 2,500 16,000 6.4000 5.838 5.775 5.838 - - 2,775 5.7661 -0.61%
2013-03-27 0 6.520 6.530 6.560 6.520 6.520 1,000 6,520 6.5200 5.874 5.883 5.910 5.874 5.874 1,110 5.8742 1.09%
2013-03-26 0 6.450 6.420 6.500 - - 0 0 - 5.811 5.784 5.856 - - 0 - 0.00%
2013-03-25 0 6.450 6.440 6.520 - - 0 0 - 5.811 5.802 5.874 - - 0 - 0.00%
2013-03-22 0 6.450 6.400 6.480 - - 0 0 - 5.811 5.766 5.838 - - 0 - 0.00%
2013-03-21 0 6.450 6.450 6.520 - - 0 0 - 5.811 5.811 5.874 - - 0 - 0.00%
2013-03-20 0 6.450 6.390 6.490 6.170 6.450 54,000 348,855 6.4603 5.811 5.757 5.847 5.559 5.811 59,937 5.8204 5.56%
2013-03-19 0 6.110 6.110 6.170 - - 0 0 - 5.505 5.505 5.559 - - 0 - 0.16%
2013-03-18 0 6.100 6.100 6.190 6.000 6.020 4,000 24,050 6.0125 5.496 5.496 5.577 5.406 5.424 4,440 5.4170 -3.33%
2013-03-15 0 6.310 6.190 6.320 6.310 6.320 12,500 78,980 6.3184 5.685 5.577 5.694 5.685 5.694 13,874 5.6926 -2.92%
2013-03-14 0 6.500 6.500 6.570 6.290 6.400 12,500 79,690 6.3752 5.856 5.856 5.919 5.667 5.766 13,874 5.7438 1.56%
2013-03-13 0 6.400 6.320 6.400 - - 2,500 15,900 6.3600 5.766 5.694 5.766 - - 2,775 5.7301 -2.14%
2013-03-12 0 6.540 6.510 6.540 6.540 6.540 2,500 16,350 6.5400 5.892 5.865 5.892 5.892 5.892 2,775 5.8922 -1.51%
2013-03-11 0 6.640 6.560 6.640 - - 0 0 - 5.982 5.910 5.982 - - 0 - 0.00%
2013-03-08 0 6.640 6.630 6.720 - - 0 0 - 5.982 5.973 6.054 - - 0 - 0.30%
2013-03-07 0 6.620 6.570 6.650 - - 0 0 - 5.964 5.919 5.991 - - 0 - 0.00%
2013-03-06 0 6.620 6.620 6.660 - - 0 0 - 5.964 5.964 6.000 - - 0 - 2.80%
2013-03-05 0 6.440 6.450 6.520 6.420 6.420 500 3,210 6.4200 5.802 5.811 5.874 5.784 5.784 555 5.7841 -1.68%
2013-03-04 0 6.550 6.480 6.560 6.550 6.630 5,000 33,045 6.6090 5.901 5.838 5.910 5.901 5.973 5,550 5.9544 -6.43%
2013-03-01 0 7.000 6.930 7.010 - - 0 0 - 6.307 6.244 6.316 - - 0 - 0.00%
2013-02-28 0 7.000 7.000 7.090 6.870 6.870 4,500 30,915 6.8700 6.307 6.307 6.388 6.190 6.190 4,995 6.1895 3.70%
2013-02-27 0 6.750 6.750 6.840 - - 0 0 - 6.081 6.081 6.163 - - 0 - 0.45%
2013-02-26 0 6.720 6.630 6.730 - - 0 0 - 6.054 5.973 6.063 - - 0 - -0.88%
2013-02-25 0 6.780 6.750 6.780 6.780 6.780 3,000 20,340 6.7800 6.108 6.081 6.108 6.108 6.108 3,330 6.1085 -2.16%
2013-02-22 0 6.930 6.860 6.930 6.940 6.940 1,500 10,410 6.9400 6.244 6.181 6.244 6.253 6.253 1,665 6.2526 2.36%
2013-02-21 0 6.770 6.760 6.830 6.770 6.770 500 3,385 6.7700 6.099 6.090 6.154 6.099 6.099 555 6.0995 -0.29%
2013-02-20 0 6.790 6.790 6.850 6.780 6.780 2,000 13,560 6.7800 6.117 6.117 6.172 6.108 6.108 2,220 6.1085 -1.02%
2013-02-19 0 6.860 6.790 6.860 - - 500 3,435 6.8700 6.181 6.117 6.181 - - 555 6.1895 -3.52%
2013-02-18 0 7.110 7.020 7.110 7.110 7.110 12,500 88,775 7.1020 6.406 6.325 6.406 6.406 6.406 13,874 6.3986 -0.14%
2013-02-15 0 7.120 7.060 7.150 7.120 7.120 1,000 7,120 7.1200 6.415 6.361 6.442 6.415 6.415 1,110 6.4148 1.71%
2013-02-14 0 7.000 7.000 7.090 - - 0 0 - 6.307 6.307 6.388 - - 0 - 0.43%
2013-02-08 0 6.970 6.970 7.000 6.970 6.970 5,500 38,335 6.9700 6.280 6.280 6.307 6.280 6.280 6,105 6.2796 1.01%
2013-02-07 0 6.900 6.820 6.910 6.910 7.180 24,500 172,985 7.0606 6.217 6.144 6.226 6.226 6.469 27,193 6.3613 -3.90%
2013-02-06 0 7.180 7.100 7.180 7.280 7.290 12,500 91,025 7.2820 6.469 6.397 6.469 6.559 6.568 13,874 6.5607 -1.37%
2013-02-05 0 7.280 7.280 7.330 7.260 7.280 51,000 370,880 7.2722 6.559 6.559 6.604 6.541 6.559 56,607 6.5519 -2.54%
2013-02-04 0 7.470 7.400 7.480 - - 0 0 - 6.730 6.667 6.739 - - 0 - -0.53%
2013-02-01 0 7.510 7.440 7.510 7.520 7.540 1,500 11,290 7.5267 6.766 6.703 6.766 6.775 6.793 1,665 6.7812 -1.57%
2013-01-31 0 7.630 7.540 7.640 7.620 7.640 3,000 22,870 7.6233 6.874 6.793 6.883 6.865 6.883 3,330 6.8683 -0.65%
2013-01-30 0 7.680 7.680 7.750 7.680 7.680 2,000 15,360 7.6800 6.919 6.919 6.982 6.919 6.919 2,220 6.9193 1.86%
2013-01-29 0 7.540 7.540 7.630 - - 0 0 - 6.793 6.793 6.874 - - 0 - 0.00%
2013-01-28 0 7.540 7.510 7.610 - - 0 0 - 6.793 6.766 6.856 - - 0 - 0.00%
2013-01-25 0 7.540 7.450 7.550 - - 0 0 - 6.793 6.712 6.802 - - 0 - -0.53%
2013-01-24 0 7.580 7.490 7.590 - - 0 0 - 6.829 6.748 6.838 - - 0 - -0.79%
2013-01-23 0 7.640 7.550 7.650 - - 0 0 - 6.883 6.802 6.892 - - 0 - -0.65%
2013-01-22 0 7.690 7.670 7.760 - - 0 0 - 6.928 6.910 6.991 - - 0 - 0.00%
2013-01-21 0 7.690 7.690 7.740 7.630 7.640 11,000 83,950 7.6318 6.928 6.928 6.973 6.874 6.883 12,209 6.8759 0.39%
2013-01-18 0 7.660 7.620 7.700 7.650 7.670 5,000 38,305 7.6610 6.901 6.865 6.937 6.892 6.910 5,550 6.9022 0.00%
2013-01-17 0 7.660 7.590 7.670 7.660 7.660 1,000 7,660 7.6600 6.901 6.838 6.910 6.901 6.901 1,110 6.9013 -0.91%
2013-01-16 0 7.730 7.730 7.800 - - 254,000 1,935,480 7.6200 6.964 6.964 7.027 - - 281,924 6.8653 0.00%
2013-01-15 0 7.730 7.740 7.800 - - 0 0 - 6.964 6.973 7.027 - - 0 - 0.39%
2013-01-14 0 7.700 7.700 7.800 7.650 7.670 2,000 15,310 7.6550 6.937 6.937 7.027 6.892 6.910 2,220 6.8968 1.05%
2013-01-11 0 7.620 7.520 7.620 - - 0 0 - 6.865 6.775 6.865 - - 0 - -2.06%
2013-01-10 0 7.780 7.680 7.780 - - 0 0 - 7.009 6.919 7.009 - - 0 - -0.38%
2013-01-09 0 7.810 7.810 7.900 - - 0 0 - 7.036 7.036 7.118 - - 0 - 0.13%
2013-01-08 0 7.800 7.730 7.820 7.800 7.800 5,000 39,000 7.8000 7.027 6.964 7.045 7.027 7.027 5,550 7.0274 -1.52%
2013-01-07 0 7.920 7.920 7.980 7.900 7.900 5,000 39,500 7.9000 7.136 7.136 7.190 7.118 7.118 5,550 7.1175 2.59%
2013-01-04 0 7.720 7.720 7.830 - - 1,000 7,700 7.7000 6.955 6.955 7.054 - - 1,110 6.9373 0.00%
2013-01-03 0 7.720 7.720 7.780 7.570 7.720 16,500 126,005 7.6367 6.955 6.955 7.009 6.820 6.955 18,314 6.8803 4.32%
2013-01-02 0 7.400 7.310 7.410 7.280 7.400 8,000 58,540 7.3175 6.667 6.586 6.676 6.559 6.667 8,879 6.5927 6.63%
2012-12-31 0 6.940 6.830 6.930 - - 0 0 - 6.253 6.154 6.244 - - 0 - 0.00%
2012-12-28 0 6.940 6.950 7.050 6.930 6.930 2,500 17,325 6.9300 6.253 6.262 6.352 6.244 6.244 2,775 6.2436 0.00%
2012-12-27 0 6.940 6.920 6.940 6.940 6.940 2,500 17,350 6.9400 6.253 6.235 6.253 6.253 6.253 2,775 6.2526 0.58%
2012-12-24 0 6.900 6.870 6.980 - - 0 0 - 6.217 6.190 6.289 - - 0 - 0.00%
2012-12-21 0 6.900 6.840 6.960 6.900 6.900 2,000 13,800 6.9000 6.217 6.163 6.271 6.217 6.217 2,220 6.2166 -0.14%
2012-12-20 0 6.910 6.900 7.010 - - 0 0 - 6.226 6.217 6.316 - - 0 - 0.58%
2012-12-19 0 6.870 6.820 6.930 - - 0 0 - 6.190 6.144 6.244 - - 0 - 0.00%
2012-12-18 0 6.870 6.770 6.870 - - 0 0 - 6.190 6.099 6.190 - - 0 - -0.72%
2012-12-17 0 6.920 6.860 6.970 - - 0 0 - 6.235 6.181 6.280 - - 0 - 0.00%
2012-12-14 0 6.920 6.920 7.030 6.920 6.990 7,000 48,795 6.9707 6.235 6.235 6.334 6.235 6.298 7,770 6.2803 -0.43%
2012-12-13 0 6.950 6.880 6.950 - - 0 0 - 6.262 6.199 6.262 - - 0 - -0.57%
2012-12-12 0 6.990 6.980 7.080 - - 0 0 - 6.298 6.289 6.379 - - 0 - 0.58%
2012-12-11 0 6.950 6.860 6.960 6.950 6.980 7,500 52,275 6.9700 6.262 6.181 6.271 6.262 6.289 8,325 6.2796 -1.70%
2012-12-10 0 7.070 7.010 7.070 7.090 7.110 1,000 7,100 7.1000 6.370 6.316 6.370 6.388 6.406 1,110 6.3968 1.43%
2012-12-07 0 6.970 6.890 6.950 6.990 6.990 2,500 17,475 6.9900 6.280 6.208 6.262 6.298 6.298 2,775 6.2977 0.87%
2012-12-06 0 6.910 6.880 6.980 6.910 6.910 3,000 20,725 6.9083 6.226 6.199 6.289 6.226 6.226 3,330 6.2241 1.32%
2012-12-05 0 6.820 6.820 6.900 - - 0 0 - 6.144 6.144 6.217 - - 0 - 1.19%
2012-12-04 0 6.740 6.650 6.740 - - 0 0 - 6.072 5.991 6.072 - - 0 - 0.00%
2012-12-03 0 6.740 6.700 6.740 6.840 6.840 10,000 68,400 6.8400 6.072 6.036 6.072 6.163 6.163 11,099 6.1625 -0.59%
2012-11-30 0 6.780 6.770 6.870 - - 0 0 - 6.108 6.099 6.190 - - 0 - 2.88%
2012-11-29 0 6.590 6.590 6.690 - - 0 0 - 5.937 5.937 6.027 - - 0 - 1.54%
2012-11-28 0 6.490 6.460 6.560 - - 0 0 - 5.847 5.820 5.910 - - 0 - 0.00%
2012-11-27 0 6.490 6.460 6.560 6.490 6.490 9,000 58,410 6.4900 5.847 5.820 5.910 5.847 5.847 9,989 5.8472 -0.15%
2012-11-26 0 6.500 6.450 6.550 - - 0 0 - 5.856 5.811 5.901 - - 0 - 0.00%
2012-11-23 0 6.500 6.440 6.540 6.490 6.500 4,000 25,970 6.4925 5.856 5.802 5.892 5.847 5.856 4,440 5.8494 2.69%
2012-11-22 0 6.330 6.270 6.330 6.330 6.330 20,500 129,765 6.3300 5.703 5.649 5.703 5.703 5.703 22,754 5.7030 2.43%
2012-11-21 0 6.180 6.180 6.280 6.180 6.180 2,500 15,450 6.1800 5.568 5.568 5.658 5.568 5.568 2,775 5.5679 0.49%
2012-11-20 0 6.150 6.090 6.190 - - 0 0 - 5.541 5.487 5.577 - - 0 - 0.00%
2012-11-19 0 6.150 6.140 6.240 - - 0 0 - 5.541 5.532 5.622 - - 0 - 0.00%
2012-11-16 0 6.150 6.110 6.210 - - 0 0 - 5.541 5.505 5.595 - - 0 - 0.00%
2012-11-15 0 6.150 6.080 6.180 - - 0 0 - 5.541 5.478 5.568 - - 0 - 0.00%
2012-11-14 0 6.150 6.150 6.250 - - 0 0 - 5.541 5.541 5.631 - - 0 - 0.99%
2012-11-13 0 6.090 5.990 6.090 - - 0 0 - 5.487 5.397 5.487 - - 0 - -1.62%
2012-11-12 0 6.190 6.110 6.210 6.220 6.220 2,000 12,440 6.2200 5.577 5.505 5.595 5.604 5.604 2,220 5.6039 0.49%
2012-11-09 0 6.160 6.070 6.170 - - 0 0 - 5.550 5.469 5.559 - - 0 - 0.00%
2012-11-08 0 6.160 6.070 6.170 - - 0 0 - 5.550 5.469 5.559 - - 0 - -0.96%
2012-11-07 0 6.220 6.210 6.310 - - 0 0 - 5.604 5.595 5.685 - - 0 - 0.00%
2012-11-06 0 6.220 6.140 6.240 6.220 6.220 1,000 6,220 6.2200 5.604 5.532 5.622 5.604 5.604 1,110 5.6039 0.97%
2012-11-05 0 6.160 6.160 6.260 - - 0 0 - 5.550 5.550 5.640 - - 0 - 0.16%
2012-11-02 0 6.150 6.120 6.220 6.150 6.150 2,000 12,300 6.1500 5.541 5.514 5.604 5.541 5.541 2,220 5.5409 4.41%
2012-11-01 0 5.890 5.890 5.990 - - 0 0 - 5.307 5.307 5.397 - - 0 - 1.90%
2012-10-31 0 5.780 5.790 5.890 - - 0 0 - 5.208 5.217 5.307 - - 0 - 0.87%
2012-10-30 0 5.730 5.670 5.770 - - 0 0 - 5.162 5.108 5.198 - - 0 - 0.00%
2012-10-29 0 5.730 5.630 5.730 - - 0 0 - 5.162 5.072 5.162 - - 0 - -0.17%
2012-10-26 0 5.740 5.650 5.750 - - 0 0 - 5.171 5.090 5.180 - - 0 - 0.00%
2012-10-25 0 5.740 5.740 5.840 - - 0 0 - 5.171 5.171 5.262 - - 0 - 0.17%
2012-10-24 0 5.730 5.730 5.830 - - 0 0 - 5.162 5.162 5.253 - - 0 - 0.53%
2012-10-22 0 5.700 5.700 5.800 - - 0 0 - 5.135 5.135 5.226 - - 0 - 0.35%
2012-10-19 0 5.680 5.640 5.740 5.680 5.680 10,000 56,800 5.6800 5.117 5.081 5.171 5.117 5.117 11,099 5.1174 -0.35%
2012-10-18 0 5.700 5.700 5.800 - - 0 0 - 5.135 5.135 5.226 - - 0 - 1.60%
2012-10-17 0 5.610 5.610 5.710 - - 0 0 - 5.054 5.054 5.144 - - 0 - 0.36%
2012-10-16 0 5.590 5.580 5.680 - - 0 0 - 5.036 5.027 5.117 - - 0 - 3.33%
2012-10-15 0 5.410 5.380 5.480 - - 0 0 - 4.874 4.847 4.937 - - 0 - 0.00%
2012-10-12 0 5.410 5.400 5.500 - - 0 0 - 4.874 4.865 4.955 - - 0 - 0.56%
2012-10-11 0 5.380 5.380 5.480 - - 0 0 - 4.847 4.847 4.937 - - 0 - 0.19%
2012-10-10 0 5.370 5.320 5.420 - - 0 0 - 4.838 4.793 4.883 - - 0 - 0.00%
2012-10-09 0 5.370 5.300 5.400 - - 0 0 - 4.838 4.775 4.865 - - 0 - 0.00%
2012-10-08 0 5.370 5.330 5.430 5.370 5.370 55,000 295,350 5.3700 4.838 4.802 4.892 4.838 4.838 61,046 4.8381 -1.47%
2012-10-05 0 5.450 5.460 5.560 - - 0 0 - 4.910 4.919 5.009 - - 0 - 1.49%
2012-10-04 0 5.370 5.290 5.390 - - 0 0 - 4.838 4.766 4.856 - - 0 - 0.00%
2012-10-03 0 5.370 5.380 5.480 - - 0 0 - 4.838 4.847 4.937 - - 0 - 3.27%
2012-09-28 0 5.200 5.160 5.260 5.200 5.200 5,000 26,000 5.2000 4.685 4.649 4.739 4.685 4.685 5,550 4.6850 2.77%
2012-09-27 0 5.060 5.050 5.210 - - 0 0 - 4.559 4.550 4.694 - - 0 - 0.60%
2012-09-26 0 5.030 5.000 5.160 - - 0 0 - 4.532 4.505 4.649 - - 0 - 0.00%
2012-09-25 0 5.030 5.020 5.180 - - 0 0 - 4.532 4.523 4.667 - - 0 - 0.00%
2012-09-24 0 5.030 5.020 5.180 5.020 5.030 10,000 50,250 5.0250 4.532 4.523 4.667 4.523 4.532 11,099 4.5273 -1.37%
2012-09-21 0 5.100 5.090 5.190 5.100 5.120 10,000 51,150 5.1150 4.595 4.586 4.676 4.595 4.613 11,099 4.6084 -1.73%
2012-09-20 0 5.190 5.100 5.190 - - 0 0 - 4.676 4.595 4.676 - - 0 - -1.14%
2012-09-19 0 5.250 5.150 5.250 - - 0 0 - 4.730 4.640 4.730 - - 0 - -0.57%
2012-09-18 0 5.280 5.220 5.280 5.280 5.280 3,509,500 18,224,205 5.1928 4.757 4.703 4.757 4.757 4.757 3,895,320 4.6785 -1.12%
2012-09-17 0 5.340 5.240 5.340 - - 0 0 - 4.811 4.721 4.811 - - 0 - -1.84%
2012-09-14 0 5.440 5.360 5.440 5.450 5.450 3,305,000 18,012,250 5.4500 4.901 4.829 4.901 4.910 4.910 3,668,338 4.9102 6.25%
2012-09-13 0 5.120 5.070 5.160 5.090 5.120 10,000 51,050 5.1050 4.613 4.568 4.649 4.586 4.613 11,099 4.5994 0.79%
2012-09-12 0 5.080 5.010 5.110 5.070 5.080 6,000 30,430 5.0717 4.577 4.514 4.604 4.568 4.577 6,660 4.5693 0.79%
2012-09-11 0 5.040 5.040 5.060 - - 0 0 - 4.541 4.541 4.559 - - 0 - 0.40%
2012-09-10 0 5.020 4.980 5.080 - - 0 0 - 4.523 4.487 4.577 - - 0 - 0.00%
2012-09-07 0 5.020 5.020 5.060 - - 0 0 - 4.523 4.523 4.559 - - 0 - 3.72%
2012-09-06 0 4.840 4.840 4.880 - - 0 0 - 4.361 4.361 4.397 - - 0 - 0.41%
2012-09-05 0 4.820 4.820 4.870 4.800 4.840 4,000 19,300 4.8250 4.343 4.343 4.388 4.325 4.361 4,440 4.3471 -2.82%
2012-09-04 0 4.960 4.870 4.960 - - 0 0 - 4.469 4.388 4.469 - - 0 - 0.00%
2012-09-03 0 4.960 4.960 5.020 - - 0 0 - 4.469 4.469 4.523 - - 0 - 1.22%
2012-08-31 0 4.900 4.820 4.900 - - 0 0 - 4.415 4.343 4.415 - - 0 - -0.61%
2012-08-30 0 4.930 4.830 4.930 - - 0 0 - 4.442 4.352 4.442 - - 0 - -1.20%
2012-08-29 0 4.990 4.890 4.980 - - 0 0 - 4.496 4.406 4.487 - - 0 - 0.00%
2012-08-28 0 4.990 4.910 4.990 - - 0 0 - 4.496 4.424 4.496 - - 0 - -1.19%
2012-08-27 0 5.050 4.950 5.050 - - 0 0 - 4.550 4.460 4.550 - - 0 - -0.39%
2012-08-24 0 5.070 4.990 5.070 - - 0 0 - 4.568 4.496 4.568 - - 0 - 0.00%
2012-08-23 0 5.070 5.070 5.120 - - 0 0 - 4.568 4.568 4.613 - - 0 - 0.80%
2012-08-22 0 5.030 4.970 5.070 - - 0 0 - 4.532 4.478 4.568 - - 0 - 0.00%
2012-08-21 0 5.030 5.030 5.080 - - 0 0 - 4.532 4.532 4.577 - - 0 - 0.20%
2012-08-20 0 5.020 4.980 5.050 - - 0 0 - 4.523 4.487 4.550 - - 0 - 0.00%
2012-08-17 0 5.020 5.020 5.090 - - 0 0 - 4.523 4.523 4.586 - - 0 - 0.60%
2012-08-16 0 4.990 4.900 4.990 - - 0 0 - 4.496 4.415 4.496 - - 0 - -0.20%
2012-08-15 0 5.000 4.930 5.000 - - 0 0 - 4.505 4.442 4.505 - - 0 - -1.38%
2012-08-14 0 5.070 4.960 5.060 - - 0 0 - 4.568 4.469 4.559 - - 0 - -1.17%
2012-08-13 0 5.130 5.030 5.130 - - 0 0 - 4.622 4.532 4.622 - - 0 - -0.97%
2012-08-10 0 5.180 5.140 5.210 - - 0 0 - 4.667 4.631 4.694 - - 0 - 0.00%
2012-08-09 0 5.180 5.180 5.200 - - 0 0 - 4.667 4.667 4.685 - - 0 - 1.77%
2012-08-08 0 5.090 5.030 5.130 - - 0 0 - 4.586 4.532 4.622 - - 0 - 0.00%
2012-08-07 0 5.090 5.090 5.190 - - 0 0 - 4.586 4.586 4.676 - - 0 - 0.00%
2012-08-06 0 5.090 5.090 5.190 - - 0 0 - 4.586 4.586 4.676 - - 0 - 1.39%
2012-08-03 0 5.020 4.970 5.050 - - 0 0 - 4.523 4.478 4.550 - - 0 - 0.00%
2012-08-02 0 5.020 4.990 5.030 5.050 5.050 5,000 25,250 5.0500 4.523 4.496 4.532 4.550 4.550 5,550 4.5498 -1.38%
2012-08-01 0 5.090 5.090 5.140 - - 0 0 - 4.586 4.586 4.631 - - 0 - 0.59%
2012-07-31 0 5.060 5.060 5.090 - - 0 0 - 4.559 4.559 4.586 - - 0 - 1.20%
2012-07-30 0 5.000 4.960 5.010 - - 0 0 - 4.505 4.469 4.514 - - 0 - 0.00%
2012-07-27 0 5.000 5.000 5.070 - - 0 0 - 4.505 4.505 4.568 - - 0 - 2.25%
2012-07-26 0 4.890 4.890 4.900 - - 0 0 - 4.406 4.406 4.415 - - 0 - 0.41%
2012-07-25 0 4.870 4.820 4.870 - - 0 0 - 4.388 4.343 4.388 - - 0 - -2.60%
2012-07-24 0 5.000 4.950 5.010 - - 0 0 - 4.505 4.460 4.514 - - 0 - -0.60%
2012-07-23 0 5.030 5.000 5.040 - - 0 0 - 4.532 4.505 4.541 - - 0 - -3.27%
2012-07-20 0 5.200 5.150 5.200 - - 0 0 - 4.685 4.640 4.685 - - 0 - -1.33%
2012-07-19 0 5.270 5.240 5.270 - - 0 0 - 4.748 4.721 4.748 - - 0 - -0.94%
2012-07-18 0 5.320 5.280 5.350 5.320 5.320 3,000 15,960 5.3200 4.793 4.757 4.820 4.793 4.793 3,330 4.7931 -3.10%
2012-07-17 0 5.490 5.490 5.560 - - 0 0 - 4.946 4.946 5.009 - - 0 - 0.92%
2012-07-16 0 5.440 5.440 5.500 5.430 5.450 4,500 24,485 5.4411 4.901 4.901 4.955 4.892 4.910 4,995 4.9022 0.18%
2012-07-13 0 5.430 5.420 5.520 - - 0 0 - 4.892 4.883 4.973 - - 0 - 0.00%
2012-07-12 0 5.430 5.400 5.500 5.430 5.460 6,000 32,670 5.4450 4.892 4.865 4.955 4.892 4.919 6,660 4.9057 -2.69%
2012-07-11 0 5.580 5.520 5.620 - - 0 0 - 5.027 4.973 5.063 - - 0 - 0.00%
2012-07-10 0 5.580 5.530 5.630 5.580 5.580 3,000 16,740 5.5800 5.027 4.982 5.072 5.027 5.027 3,330 5.0273 -1.24%
2012-07-09 0 5.650 5.580 5.640 - - 0 0 - 5.090 5.027 5.081 - - 0 - -0.88%
2012-07-06 0 5.700 5.650 5.720 5.580 5.700 9,000 50,790 5.6433 5.135 5.090 5.153 5.027 5.135 9,989 5.0844 3.26%
2012-07-05 0 5.520 5.450 5.520 5.520 5.520 1,000 5,520 5.5200 4.973 4.910 4.973 4.973 4.973 1,110 4.9733 1.10%
2012-07-04 0 5.460 5.440 5.530 5.460 5.480 5,500 30,130 5.4782 4.919 4.901 4.982 4.919 4.937 6,105 4.9356 -0.73%
2012-07-03 0 5.500 5.420 5.500 5.450 5.510 5,500 30,125 5.4773 4.955 4.883 4.955 4.910 4.964 6,105 4.9348 4.17%
2012-06-29 0 5.280 5.280 5.380 - - 206,500 1,092,385 5.2900 4.757 4.757 4.847 - - 229,202 4.7660 0.38%
2012-06-28 0 5.260 5.200 5.300 - - 0 0 - 4.739 4.685 4.775 - - 0 - 0.00%
2012-06-27 0 5.260 5.260 5.330 - - 0 0 - 4.739 4.739 4.802 - - 0 - 1.94%
2012-06-26 0 5.160 5.160 5.200 - - 6,200,000 32,880,000 5.3032 4.649 4.649 4.685 - - 6,881,602 4.7780 1.57%
2012-06-25 0 5.080 5.020 5.120 - - 0 0 - 4.577 4.523 4.613 - - 0 - 0.00%
2012-06-22 0 5.080 5.040 5.140 - - 0 0 - 4.577 4.541 4.631 - - 0 - 0.00%
2012-06-21 0 5.080 5.080 5.100 5.050 5.070 40,000 202,400 5.0600 4.577 4.577 4.595 4.550 4.568 44,397 4.5588 -4.15%
2012-06-20 0 5.300 5.210 5.300 - - 0 0 - 4.775 4.694 4.775 - - 0 - -0.19%
2012-06-19 0 5.310 5.260 5.340 - - 0 0 - 4.784 4.739 4.811 - - 0 - 0.00%
2012-06-18 0 5.310 5.270 5.370 - - 0 0 - 4.784 4.748 4.838 - - 0 - 0.00%
2012-06-15 0 5.310 5.270 5.310 5.310 5.310 1,000 5,310 5.3100 4.784 4.748 4.784 4.784 4.784 1,110 4.7841 1.53%
2012-06-14 0 5.230 5.130 5.230 - - 0 0 - 4.712 4.622 4.712 - - 0 - -0.76%
2012-06-13 0 5.270 5.270 5.370 5.210 5.310 15,000 79,205 5.2803 4.748 4.748 4.838 4.694 4.784 16,649 4.7573 1.93%
2012-06-12 0 5.170 5.170 5.250 - - 0 0 - 4.658 4.658 4.730 - - 0 - 2.99%
2012-06-11 0 5.020 4.990 5.090 5.020 5.020 1,500 7,530 5.0200 4.523 4.496 4.586 4.523 4.523 1,665 4.5228 3.51%
2012-06-08 0 4.850 4.850 4.920 - - 0 0 - 4.370 4.370 4.433 - - 0 - 2.54%
2012-06-07 0 4.730 4.710 4.790 - - 0 0 - 4.262 4.243 4.316 - - 0 - 0.00%
2012-06-06 0 4.730 4.670 4.760 4.730 4.730 2,500 11,825 4.7300 4.262 4.207 4.289 4.262 4.262 2,775 4.2615 3.28%
2012-06-05 0 4.580 4.500 4.580 - - 0 0 - 4.126 4.054 4.126 - - 0 - -0.65%
2012-06-04 0 4.610 4.540 4.600 - - 0 0 - 4.153 4.090 4.144 - - 0 - -4.95%
2012-06-01 0 4.850 4.760 4.850 - - 0 0 - 4.370 4.289 4.370 - - 0 - -1.42%
2012-05-31 0 4.920 4.810 4.910 - - 0 0 - 4.433 4.334 4.424 - - 0 - -1.20%
2012-05-30 0 4.980 4.990 5.010 - - 0 0 - 4.487 4.496 4.514 - - 0 - 0.81%
2012-05-29 0 4.940 4.940 5.030 - - 0 0 - 4.451 4.451 4.532 - - 0 - 4.44%
2012-05-28 0 4.730 4.730 4.810 4.650 4.700 55,000 258,160 4.6938 4.262 4.262 4.334 4.189 4.234 61,046 4.2289 3.50%
2012-05-25 0 4.570 4.530 4.620 - - 0 0 - 4.117 4.081 4.162 - - 0 - 0.00%
2012-05-24 0 4.570 4.530 4.610 - - 0 0 - 4.117 4.081 4.153 - - 0 - 0.00%
2012-05-23 0 4.570 4.540 4.610 - - 0 0 - 4.117 4.090 4.153 - - 0 - 0.00%
2012-05-22 0 4.570 4.570 4.620 4.550 4.570 32,500 148,075 4.5562 4.117 4.117 4.162 4.099 4.117 36,073 4.1049 7.53%
2012-05-21 0 4.250 4.250 4.320 - - 0 0 - 3.829 3.829 3.892 - - 0 - 0.47%
2012-05-18 0 4.230 4.240 4.300 4.140 4.210 4,000 16,665 4.1663 3.811 3.820 3.874 3.730 3.793 4,440 3.7536 -6.00%
2012-05-17 0 4.500 4.460 4.490 - - 0 0 - 4.054 4.018 4.045 - - 0 - 0.00%
2012-05-16 0 4.500 4.410 4.500 - - 0 0 - 4.054 3.973 4.054 - - 0 - -4.05%
2012-05-15 0 4.690 4.620 4.720 - - 0 0 - 4.225 4.162 4.252 - - 0 - 0.00%
2012-05-14 0 4.690 4.650 4.720 - - 0 0 - 4.225 4.189 4.252 - - 0 - 0.00%
2012-05-11 0 4.690 4.690 4.750 4.650 4.670 15,500 72,325 4.6661 4.225 4.225 4.280 4.189 4.207 17,204 4.2040 0.21%
2012-05-10 0 4.680 4.600 4.680 - - 0 0 - 4.216 4.144 4.216 - - 0 - -0.21%
2012-05-09 0 4.690 4.620 4.690 - - 0 0 - 4.225 4.162 4.225 - - 0 - -2.49%
2012-05-08 0 4.810 4.730 4.810 - - 0 0 - 4.334 4.262 4.334 - - 0 - -0.21%
2012-05-07 0 4.820 4.760 4.830 4.820 4.820 10,000 48,200 4.8200 4.343 4.289 4.352 4.343 4.343 11,099 4.3426 -3.60%
2012-05-04 0 5.000 5.000 5.080 4.990 5.010 5,000 25,000 5.0000 4.505 4.505 4.577 4.496 4.514 5,550 4.5048 -1.77%
2012-05-03 0 5.090 5.090 5.180 5.070 5.070 5,000 25,350 5.0700 4.586 4.586 4.667 4.568 4.568 5,550 4.5678 0.39%
2012-05-02 0 5.070 5.020 5.120 5.070 5.070 2,500 12,675 5.0700 4.568 4.523 4.613 4.568 4.568 2,775 4.5678 1.81%
2012-04-30 0 4.980 4.980 5.040 4.980 4.980 1,000 4,980 4.9800 4.487 4.487 4.541 4.487 4.487 1,110 4.4867 0.81%
2012-04-27 0 4.940 4.930 5.000 - - 0 0 - 4.451 4.442 4.505 - - 0 - 0.00%
2012-04-26 0 4.940 4.940 5.000 4.890 4.900 7,500 36,725 4.8967 4.451 4.451 4.505 4.406 4.415 8,325 4.4117 2.07%
2012-04-25 0 4.840 4.840 4.930 - - 0 0 - 4.361 4.361 4.442 - - 0 - 0.62%
2012-04-24 0 4.810 4.750 4.810 - - 0 0 - 4.334 4.280 4.334 - - 0 - -0.62%
2012-04-23 0 4.840 4.740 4.830 4.850 4.850 10,000 48,500 4.8500 4.361 4.271 4.352 4.370 4.370 11,099 4.3696 -1.43%
2012-04-20 0 4.910 4.820 4.920 - - 0 0 - 4.424 4.343 4.433 - - 0 - 0.00%
2012-04-19 0 4.910 4.840 4.940 - - 0 0 - 4.424 4.361 4.451 - - 0 - 0.00%
2012-04-18 0 4.910 4.820 4.910 - - 0 0 - 4.424 4.343 4.424 - - 0 - 0.00%
2012-04-17 0 4.910 4.820 4.910 - - 0 0 - 4.424 4.343 4.424 - - 0 - -0.61%
2012-04-16 0 4.940 4.900 4.990 - - 0 0 - 4.451 4.415 4.496 - - 0 - 0.00%
2012-04-13 0 4.940 4.950 5.040 4.940 4.940 2,500 12,350 4.9400 4.451 4.460 4.541 4.451 4.451 2,775 4.4507 2.07%
2012-04-12 0 4.840 4.840 4.890 - - 0 0 - 4.361 4.361 4.406 - - 0 - 0.62%
2012-04-11 0 4.810 4.750 4.810 - - 0 0 - 4.334 4.280 4.334 - - 0 - -1.03%
2012-04-10 0 4.860 4.770 4.860 - - 0 0 - 4.379 4.298 4.379 - - 0 - 0.00%
2012-04-05 0 4.860 4.850 4.920 - - 0 0 - 4.379 4.370 4.433 - - 0 - 2.10%
2012-04-03 0 4.760 4.760 4.840 - - 0 0 - 4.289 4.289 4.361 - - 0 - 5.54%
2012-04-02 0 4.510 4.530 4.610 - - 0 0 - 4.063 4.081 4.153 - - 0 - 0.22%
2012-03-30 0 4.500 4.500 4.550 - - 0 0 - 4.054 4.054 4.099 - - 0 - 0.00%
2012-03-29 0 4.500 4.460 4.520 4.500 4.580 11,000 49,900 4.5364 4.054 4.018 4.072 4.054 4.126 12,209 4.0871 -1.75%
2012-03-28 0 4.580 4.500 4.590 - - 0 0 - 4.126 4.054 4.135 - - 0 - 0.00%
2012-03-27 0 4.580 4.600 4.690 - - 0 0 - 4.126 4.144 4.225 - - 0 - 2.23%
2012-03-26 0 4.480 4.440 4.510 - - 0 0 - 4.036 4.000 4.063 - - 0 - 0.00%
2012-03-23 0 4.480 4.440 4.520 4.480 4.480 18,000 80,640 4.4800 4.036 4.000 4.072 4.036 4.036 19,979 4.0363 -0.44%
2012-03-22 0 4.500 4.480 4.570 4.500 4.500 4,000 18,000 4.5000 4.054 4.036 4.117 4.054 4.054 4,440 4.0543 -1.32%
2012-03-21 0 4.560 4.520 4.560 - - 0 0 - 4.108 4.072 4.108 - - 0 - -2.56%
2012-03-20 0 4.680 4.590 4.680 - - 0 0 - 4.216 4.135 4.216 - - 0 - -1.27%
2012-03-19 0 4.740 4.690 4.730 - - 0 0 - 4.271 4.225 4.262 - - 0 - -1.25%
2012-03-16 0 4.800 4.700 4.790 - - 0 0 - 4.325 4.234 4.316 - - 0 - -1.84%
2012-03-15 0 4.890 4.800 4.890 - - 0 0 - 4.406 4.325 4.406 - - 0 - -0.41%
2012-03-14 0 4.910 4.880 4.970 - - 0 0 - 4.424 4.397 4.478 - - 0 - 0.00%
2012-03-13 0 4.910 4.910 5.000 - - 0 0 - 4.424 4.424 4.505 - - 0 - 0.82%
2012-03-12 0 4.870 4.830 4.910 - - 0 0 - 4.388 4.352 4.424 - - 0 - 0.00%
2012-03-09 0 4.870 4.870 4.960 - - 0 0 - 4.388 4.388 4.469 - - 0 - 0.83%
2012-03-08 0 4.830 4.830 4.930 - - 0 0 - 4.352 4.352 4.442 - - 0 - 0.42%
2012-03-07 0 4.810 4.750 4.840 4.810 4.810 7,000 33,670 4.8100 4.334 4.280 4.361 4.334 4.334 7,770 4.3336 -0.82%
2012-03-06 0 4.850 4.780 4.840 - - 0 0 - 4.370 4.307 4.361 - - 0 - -3.19%
2012-03-05 0 5.010 4.920 5.010 5.030 5.040 5,000 25,175 5.0350 4.514 4.433 4.514 4.532 4.541 5,550 4.5363 0.20%
2012-03-02 0 5.000 4.990 5.000 5.000 5.020 15,000 75,100 5.0067 4.505 4.496 4.505 4.505 4.523 16,649 4.5108 1.21%
2012-03-01 0 4.940 4.900 4.980 4.940 5.020 8,000 39,760 4.9700 4.451 4.415 4.487 4.451 4.523 8,879 4.4777 -3.70%
2012-02-29 0 5.130 5.050 5.120 - - 0 0 - 4.622 4.550 4.613 - - 0 - -1.54%
2012-02-28 0 5.210 5.170 5.230 - - 0 0 - 4.694 4.658 4.712 - - 0 - 0.00%
2012-02-27 0 5.210 5.060 5.210 5.210 5.210 5,000 26,050 5.2100 4.694 4.559 4.694 4.694 4.694 5,550 4.6940 0.77%
2012-02-24 0 5.170 5.160 5.230 - - 0 0 - 4.658 4.649 4.712 - - 0 - 0.00%
2012-02-23 0 5.170 5.100 5.180 - - 0 0 - 4.658 4.595 4.667 - - 0 - 0.00%
2012-02-22 0 5.170 5.140 5.220 5.150 5.180 6,000 30,995 5.1658 4.658 4.631 4.703 4.640 4.667 6,660 4.6542 2.38%
2012-02-21 0 5.050 4.960 5.060 - - 0 0 - 4.550 4.469 4.559 - - 0 - -0.20%
2012-02-20 0 5.060 4.980 5.060 5.050 5.120 123,500 626,305 5.0713 4.559 4.487 4.559 4.550 4.613 137,077 4.5690 2.02%
2012-02-17 0 4.960 4.960 5.030 - - 0 0 - 4.469 4.469 4.532 - - 0 - 1.64%
2012-02-16 0 4.880 4.820 4.870 - - 0 0 - 4.397 4.343 4.388 - - 0 - -0.20%
2012-02-15 0 4.890 4.880 4.960 - - 0 0 - 4.406 4.397 4.469 - - 0 - 2.73%
2012-02-14 0 4.760 4.760 4.830 - - 0 0 - 4.289 4.289 4.352 - - 0 - 1.28%
2012-02-13 0 4.700 4.650 4.710 - - 0 0 - 4.234 4.189 4.243 - - 0 - -2.08%
2012-02-10 0 4.800 4.790 4.800 4.800 4.860 92,000 443,225 4.8177 4.325 4.316 4.325 4.325 4.379 102,114 4.3405 -2.64%
2012-02-09 0 4.930 4.930 4.990 - - 0 0 - 4.442 4.442 4.496 - - 0 - 5.34%
2012-02-08 0 4.680 4.680 4.770 4.650 4.690 210,000 980,885 4.6709 4.216 4.216 4.298 4.189 4.225 233,087 4.2082 0.86%
2012-02-07 0 4.640 4.600 4.650 4.640 4.640 1,000 4,640 4.6400 4.180 4.144 4.189 4.180 4.180 1,110 4.1804 -0.85%
2012-02-06 0 4.680 4.630 4.720 4.600 4.680 8,000 37,110 4.6388 4.216 4.171 4.252 4.144 4.216 8,879 4.1793 0.86%
2012-02-03 0 4.640 4.610 4.710 4.640 4.640 10,000 46,400 4.6400 4.180 4.153 4.243 4.180 4.180 11,099 4.1804 0.87%
2012-02-02 0 4.600 4.590 4.600 4.600 4.620 93,500 430,200 4.6011 4.144 4.135 4.144 4.144 4.162 103,779 4.1453 0.00%
2012-02-01 0 4.600 4.510 4.600 4.650 4.660 11,000 51,155 4.6505 4.144 4.063 4.144 4.189 4.198 12,209 4.1898 -1.71%
2012-01-31 0 4.680 4.610 4.680 4.680 4.680 10,000 46,800 4.6800 4.216 4.153 4.216 4.216 4.216 11,099 4.2165 0.65%
2012-01-30 0 4.650 4.580 4.650 4.650 4.650 15,000 69,750 4.6500 4.189 4.126 4.189 4.189 4.189 16,649 4.1894 -4.71%
2012-01-27 0 4.880 4.800 4.880 - - 0 0 - 4.397 4.325 4.397 - - 0 - -0.41%
2012-01-26 0 4.900 4.900 4.980 4.900 4.980 164,000 808,470 4.9297 4.415 4.415 4.487 4.415 4.487 182,029 4.4414 0.00%
2012-01-20 0 4.900 4.910 4.990 - - 0 0 - 4.415 4.424 4.496 - - 0 - 0.00%
2012-01-19 0 4.900 4.900 4.960 - - 0 0 - 4.415 4.415 4.469 - - 0 - 3.81%
2012-01-18 0 4.720 4.720 4.740 4.720 4.720 1,000 4,720 4.7200 4.252 4.252 4.271 4.252 4.252 1,110 4.2525 1.29%
2012-01-17 0 4.660 4.670 4.750 - - 0 0 - 4.198 4.207 4.280 - - 0 - 2.87%
2012-01-16 0 4.530 4.460 4.530 - - 0 0 - 4.081 4.018 4.081 - - 0 - -0.44%
2012-01-13 0 4.550 4.560 4.610 - - 0 0 - 4.099 4.108 4.153 - - 0 - 3.17%
2012-01-12 0 4.410 4.410 4.480 - - 0 0 - 3.973 3.973 4.036 - - 0 - 1.15%
2012-01-11 0 4.360 4.350 4.450 4.360 4.390 20,000 87,680 4.3840 3.928 3.919 4.009 3.928 3.955 22,199 3.9498 1.40%
2012-01-10 0 4.300 4.290 4.370 - - 0 0 - 3.874 3.865 3.937 - - 0 - 1.65%
2012-01-09 0 4.230 4.230 4.300 4.150 4.270 133,000 552,630 4.1551 3.811 3.811 3.874 3.739 3.847 147,621 3.7436 -0.24%
2012-01-06 0 4.240 4.230 4.270 4.240 4.290 60,000 255,180 4.2530 3.820 3.811 3.847 3.820 3.865 66,596 3.8318 -3.64%
2012-01-05 0 4.400 4.400 4.440 4.400 4.400 19,000 83,600 4.4000 3.964 3.964 4.000 3.964 3.964 21,089 3.9642 -0.45%
2012-01-04 0 4.420 4.390 4.430 4.420 4.470 3,000 13,340 4.4467 3.982 3.955 3.991 3.982 4.027 3,330 4.0062 -0.90%
2012-01-03 0 4.460 4.450 4.480 4.420 4.460 24,000 106,180 4.4242 4.018 4.009 4.036 3.982 4.018 26,638 3.9860 -3.88%
2011-12-30 0 4.640 4.640 4.690 4.550 4.640 142,000 653,060 4.5990 4.180 4.180 4.225 4.099 4.180 157,611 4.1435 1.98%
2011-12-29 0 4.550 4.520 4.560 4.430 4.560 52,000 233,020 4.4812 4.099 4.072 4.108 3.991 4.108 57,717 4.0373 -2.15%
2011-12-28 0 4.650 4.640 4.660 4.510 4.670 291,500 1,341,590 4.6024 4.189 4.180 4.198 4.063 4.207 323,546 4.1465 2.88%
2011-12-23 0 4.520 4.520 4.560 4.400 4.400 3,000 13,200 4.4000 4.072 4.072 4.108 3.964 3.964 3,330 3.9642 1.12%
2011-12-22 0 4.470 4.440 4.490 4.320 4.470 228,000 997,810 4.3764 4.027 4.000 4.045 3.892 4.027 253,065 3.9429 4.20%
2011-12-21 0 4.290 4.300 4.350 - - 0 0 - 3.865 3.874 3.919 - - 0 - 0.70%
2011-12-20 0 4.260 4.220 4.270 4.230 4.330 257,000 1,103,970 4.2956 3.838 3.802 3.847 3.811 3.901 285,254 3.8701 -1.16%
2011-12-19 0 4.310 4.260 4.310 4.240 4.330 230,000 987,450 4.2933 3.883 3.838 3.883 3.820 3.901 255,285 3.8680 -1.82%
2011-12-16 0 4.390 4.350 4.400 4.390 4.390 10,000 43,900 4.3900 3.955 3.919 3.964 3.955 3.955 11,099 3.9552 6.30%
2011-12-15 0 4.130 4.110 4.160 - - 0 0 - 3.721 3.703 3.748 - - 0 - 0.00%
2011-12-14 0 4.130 4.090 4.130 - - 0 0 - 3.721 3.685 3.721 - - 0 - -1.43%
2011-12-13 0 4.190 4.140 4.190 - - 0 0 - 3.775 3.730 3.775 - - 0 - -1.64%
2011-12-12 0 4.260 4.220 4.270 - - 0 0 - 3.838 3.802 3.847 - - 0 - -0.47%
2011-12-09 0 4.280 4.230 4.270 - - 0 0 - 3.856 3.811 3.847 - - 0 - -3.17%
2011-12-08 0 4.420 4.420 4.460 4.420 4.420 15,000 66,300 4.4200 3.982 3.982 4.018 3.982 3.982 16,649 3.9822 -0.67%
2011-12-07 0 4.450 4.460 4.500 - - 0 0 - 4.009 4.018 4.054 - - 0 - 0.91%
2011-12-06 0 4.410 4.360 4.410 - - 0 0 - 3.973 3.928 3.973 - - 0 - -2.86%
2011-12-05 0 4.540 4.540 4.590 - - 0 0 - 4.090 4.090 4.135 - - 0 - 0.67%
2011-12-02 0 4.510 4.510 4.550 - - 0 0 - 4.063 4.063 4.099 - - 0 - 0.45%
2011-12-01 0 4.490 4.490 4.540 4.460 4.460 3,000 13,380 4.4600 4.045 4.045 4.090 4.018 4.018 3,330 4.0183 10.05%
2011-11-30 0 4.080 4.040 4.090 - - 0 0 - 3.676 3.640 3.685 - - 0 - -0.97%
2011-11-29 0 4.120 4.120 4.150 - - 0 0 - 3.712 3.712 3.739 - - 0 - 2.49%
2011-11-28 0 4.020 4.030 4.070 - - 0 0 - 3.622 3.631 3.667 - - 0 - 2.81%
2011-11-25 0 3.910 3.860 3.910 3.880 3.910 36,000 139,710 3.8808 3.523 3.478 3.523 3.496 3.523 39,958 3.4964 0.26%
2011-11-24 0 3.900 3.900 3.940 - - 0 0 - 3.514 3.514 3.550 - - 0 - 3.45%
2011-11-23 0 3.770 3.720 3.770 - - 0 0 - 3.397 3.352 3.397 - - 0 - -0.79%
2011-11-22 0 3.800 3.780 3.830 3.800 3.800 15,000 57,000 3.8000 3.424 3.406 3.451 3.424 3.424 16,649 3.4236 -1.04%
2011-11-21 0 3.840 3.780 3.830 - - 0 0 - 3.460 3.406 3.451 - - 0 - -3.03%
2011-11-18 0 3.960 3.930 3.960 - - 0 0 - 3.568 3.541 3.568 - - 0 - -3.41%
2011-11-17 0 4.100 4.060 4.110 - - 0 0 - 3.694 3.658 3.703 - - 0 - -2.38%
2011-11-16 0 4.200 4.150 4.200 - - 0 0 - 3.784 3.739 3.784 - - 0 - -3.00%
2011-11-15 0 4.330 4.280 4.330 - - 0 0 - 3.901 3.856 3.901 - - 0 - -1.59%
2011-11-14 0 4.400 4.390 4.440 - - 0 0 - 3.964 3.955 4.000 - - 0 - 4.27%
2011-11-11 0 4.220 4.190 4.220 - - 0 0 - 3.802 3.775 3.802 - - 0 - -0.47%
2011-11-10 0 4.240 4.180 4.230 - - 0 0 - 3.820 3.766 3.811 - - 0 - -5.57%
2011-11-09 0 4.490 4.490 4.530 - - 0 0 - 4.045 4.045 4.081 - - 0 - 1.13%
2011-11-08 0 4.440 4.340 4.440 - - 0 0 - 4.000 3.910 4.000 - - 0 - -3.06%
2011-11-07 0 4.580 4.540 4.590 - - 0 0 - 4.126 4.090 4.135 - - 0 - -2.76%
2011-11-04 0 4.710 4.710 4.750 4.660 4.660 2,000 9,320 4.6600 4.243 4.243 4.280 4.198 4.198 2,220 4.1984 3.29%
2011-11-03 0 4.560 4.540 4.570 - - 0 0 - 4.108 4.090 4.117 - - 0 - 0.00%
2011-11-02 0 4.560 4.570 4.600 - - 0 0 - 4.108 4.117 4.144 - - 0 - 2.93%
2011-11-01 0 4.430 4.390 4.430 4.500 4.500 10,000 45,000 4.5000 3.991 3.955 3.991 4.054 4.054 11,099 4.0543 -4.53%
2011-10-31 0 4.640 4.650 4.670 4.570 4.570 3,000 13,710 4.5700 4.180 4.189 4.207 4.117 4.117 3,330 4.1174 -4.13%
2011-10-28 0 4.840 4.810 4.850 4.850 4.850 30,000 145,500 4.8500 4.361 4.334 4.370 4.370 4.370 33,298 4.3696 5.22%
2011-10-27 0 4.600 4.590 4.640 4.410 4.410 2,000 8,820 4.4100 4.144 4.135 4.180 3.973 3.973 2,220 3.9732 10.31%
2011-10-26 0 4.170 4.170 4.220 4.150 4.150 1,000 4,150 4.1500 3.757 3.757 3.802 3.739 3.739 1,110 3.7390 0.72%
2011-10-25 0 4.140 4.150 4.200 - - 0 0 - 3.730 3.739 3.784 - - 0 - 0.73%
2011-10-24 0 4.110 4.110 4.160 - - 0 0 - 3.703 3.703 3.748 - - 0 - 5.93%
2011-10-21 0 3.880 3.850 3.900 - - 0 0 - 3.496 3.469 3.514 - - 0 - 0.00%
2011-10-20 0 3.880 3.850 3.880 - - 0 0 - 3.496 3.469 3.496 - - 0 - -3.96%
2011-10-19 0 4.040 4.000 4.040 4.100 4.100 1,000 4,100 4.1000 3.640 3.604 3.640 3.694 3.694 1,110 3.6939 1.00%
2011-10-18 0 4.000 3.990 4.030 4.000 4.110 14,000 57,330 4.0950 3.604 3.595 3.631 3.604 3.703 15,539 3.6894 -8.05%
2011-10-17 0 4.350 4.350 4.400 - - 0 0 - 3.919 3.919 3.964 - - 0 - 2.84%
2011-10-14 0 4.230 4.190 4.230 - - 0 0 - 3.811 3.775 3.811 - - 0 - -3.64%
2011-10-13 0 4.390 4.390 4.440 4.350 4.380 33,000 144,480 4.3782 3.955 3.955 4.000 3.919 3.946 36,628 3.9445 10.03%
2011-10-12 0 3.990 4.000 4.050 3.810 3.810 1,500 5,715 3.8100 3.595 3.604 3.649 3.433 3.433 1,665 3.4326 5.56%
2011-10-11 0 3.780 3.780 3.830 3.770 3.770 30,000 113,100 3.7700 3.406 3.406 3.451 3.397 3.397 33,298 3.3966 2.16%
2011-10-10 0 3.700 3.710 3.760 3.700 3.900 30,500 112,950 3.7033 3.334 3.343 3.388 3.334 3.514 33,853 3.3365 -2.89%
2011-10-07 0 3.810 3.800 3.850 - - 0 0 - 3.433 3.424 3.469 - - 0 - 5.83%
2011-10-06 0 3.600 3.600 3.650 - - 105,000 376,950 3.5900 3.243 3.243 3.288 - - 116,543 3.2344 9.42%
2011-10-04 0 3.290 3.240 3.290 3.290 3.290 10,000 32,900 3.2900 2.964 2.919 2.964 2.964 2.964 11,099 2.9641 1.54%
2011-10-03 0 3.240 3.210 3.260 3.240 3.340 19,500 64,315 3.2982 2.919 2.892 2.937 2.919 3.009 21,644 2.9715 -9.50%
2011-09-30 0 3.580 3.560 3.610 3.580 3.680 10,000 36,600 3.6600 3.225 3.207 3.252 3.225 3.316 11,099 3.2975 -5.29%
2011-09-28 0 3.780 3.780 3.830 3.770 3.810 75,000 285,200 3.8027 3.406 3.406 3.451 3.397 3.433 83,245 3.4260 -0.26%
2011-09-27 0 3.790 3.790 3.840 3.790 3.790 2,000 7,580 3.7900 3.415 3.415 3.460 3.415 3.415 2,220 3.4146 2.71%
2011-09-26 0 3.690 3.640 3.690 - - 1,000 3,600 3.6000 3.325 3.279 3.325 - - 1,110 3.2434 -2.89%
2011-09-23 0 3.800 3.750 3.800 3.570 3.840 27,500 103,345 3.7580 3.424 3.379 3.424 3.216 3.460 30,523 3.3858 0.80%
2011-09-22 0 3.770 3.750 3.770 3.770 3.770 15,000 56,550 3.7700 3.397 3.379 3.397 3.397 3.397 16,649 3.3966 -8.94%
2011-09-21 0 4.140 4.080 4.130 - - 0 0 - 3.730 3.676 3.721 - - 0 - -1.19%
2011-09-20 0 4.190 4.200 4.230 4.140 4.320 14,000 59,220 4.2300 3.775 3.784 3.811 3.730 3.892 15,539 3.8110 -2.78%
2011-09-19 0 4.310 4.280 4.310 - - 0 0 - 3.883 3.856 3.883 - - 0 - -5.27%
2011-09-16 0 4.550 4.530 4.560 4.530 4.550 30,000 136,100 4.5367 4.099 4.081 4.108 4.081 4.099 33,298 4.0873 2.25%
2011-09-15 0 4.450 4.410 4.440 4.600 4.600 10,000 46,000 4.6000 4.009 3.973 4.000 4.144 4.144 11,099 4.1444 -3.26%
2011-09-14 0 4.600 4.560 4.610 4.550 4.670 6,000 27,760 4.6267 4.144 4.108 4.153 4.099 4.207 6,660 4.1684 -5.15%
2011-09-12 0 4.850 4.800 4.850 - - 0 0 - 4.370 4.325 4.370 - - 0 - -6.01%
2011-09-09 0 5.160 5.110 5.160 - - 0 0 - 4.649 4.604 4.649 - - 0 - -0.77%
2011-09-08 0 5.200 5.160 5.210 - - 0 0 - 4.685 4.649 4.694 - - 0 - 0.00%
2011-09-07 0 5.200 5.210 5.260 5.170 5.200 95,000 492,200 5.1811 4.685 4.694 4.739 4.658 4.685 105,444 4.6679 0.00%
2011-09-06 0 5.200 5.200 5.250 5.200 5.200 2,000 10,400 5.2000 4.685 4.685 4.730 4.685 4.685 2,220 4.6850 -0.95%
2011-09-05 0 5.250 5.210 5.250 - - 0 0 - 4.730 4.694 4.730 - - 0 - -3.85%
2011-09-02 0 5.460 5.420 5.470 - - 0 0 - 4.919 4.883 4.928 - - 0 - -2.67%
2011-09-01 0 5.610 5.570 5.610 5.640 5.640 2,000 11,280 5.6400 5.054 5.018 5.054 5.081 5.081 2,220 5.0814 1.81%
2011-08-31 0 5.510 5.510 5.560 5.400 5.400 500 2,700 5.4000 4.964 4.964 5.009 4.865 4.865 555 4.8651 2.80%
2011-08-30 0 5.360 5.360 5.400 - - 0 0 - 4.829 4.829 4.865 - - 0 - 2.29%
2011-08-29 0 5.240 5.200 5.250 - - 0 0 - 4.721 4.685 4.730 - - 0 - 0.00%
2011-08-26 0 5.240 5.190 5.240 - - 0 0 - 4.721 4.676 4.721 - - 0 - 0.00%
2011-08-25 0 5.240 5.250 5.300 - - 0 0 - 4.721 4.730 4.775 - - 0 - 0.00%
2011-08-24 0 5.240 5.180 5.230 - - 0 0 - 4.721 4.667 4.712 - - 0 - -1.87%
2011-08-23 0 5.340 5.340 5.380 5.190 5.430 125,000 663,590 5.3087 4.811 4.811 4.847 4.676 4.892 138,742 4.7829 3.49%
2011-08-22 0 5.160 5.130 5.180 - - 0 0 - 4.649 4.622 4.667 - - 0 - -4.44%
2011-08-19 0 5.400 5.360 5.410 5.400 5.400 2,000 10,800 5.4000 4.865 4.829 4.874 4.865 4.865 2,220 4.8651 -3.74%
2011-08-18 0 5.610 5.570 5.620 5.660 5.660 500 2,830 5.6600 5.054 5.018 5.063 5.099 5.099 555 5.0994 -2.94%
2011-08-17 0 5.780 5.730 5.780 - - 0 0 - 5.208 5.162 5.208 - - 0 - 0.00%
2011-08-16 0 5.780 5.800 5.850 - - 0 0 - 5.208 5.226 5.271 - - 0 - 1.40%
2011-08-15 0 5.700 5.700 5.750 - - 0 0 - 5.135 5.135 5.180 - - 0 - 2.70%
2011-08-12 0 5.550 5.550 5.580 - - 0 0 - 5.000 5.000 5.027 - - 0 - 0.00%
2011-08-11 0 5.550 5.520 5.570 - - 0 0 - 5.000 4.973 5.018 - - 0 - -1.60%
2011-08-10 0 5.640 5.610 5.660 5.660 5.660 4,000 22,640 5.6600 5.081 5.054 5.099 5.099 5.099 4,440 5.0994 3.11%
2011-08-09 0 5.470 5.480 5.530 5.390 5.390 16,000 86,240 5.3900 4.928 4.937 4.982 4.856 4.856 17,759 4.8561 -2.67%
2011-08-08 0 5.620 5.610 5.650 5.520 5.640 110,000 614,200 5.5836 5.063 5.054 5.090 4.973 5.081 122,093 5.0306 -3.10%
2011-08-05 0 5.800 5.780 5.800 - - 0 0 - 5.226 5.208 5.226 - - 0 - -5.07%
2011-08-04 0 6.110 6.080 6.110 - - 0 0 - 5.505 5.478 5.505 - - 0 - -0.33%
2011-08-03 0 6.130 6.120 6.140 6.050 6.130 50,000 304,900 6.0980 5.523 5.514 5.532 5.451 5.523 55,497 5.4940 -1.61%
2011-08-02 0 6.230 6.200 6.230 - - 0 0 - 5.613 5.586 5.613 - - 0 - -1.42%
2011-08-01 0 6.320 6.320 6.350 - - 0 0 - 5.694 5.694 5.721 - - 0 - 0.96%
2011-07-29 0 6.260 6.230 6.260 - - 0 0 - 5.640 5.613 5.640 - - 0 - 0.00%
2011-07-28 0 6.260 6.260 6.290 - - 0 0 - 5.640 5.640 5.667 - - 0 - 0.16%
2011-07-27 0 6.250 6.240 6.270 6.250 6.250 12,000 75,000 6.2500 5.631 5.622 5.649 5.631 5.631 13,319 5.6310 1.13%
2011-07-26 0 6.180 6.180 6.210 - - 0 0 - 5.568 5.568 5.595 - - 0 - 1.81%
2011-07-25 0 6.070 6.040 6.070 - - 0 0 - 5.469 5.442 5.469 - - 0 - -1.62%
2011-07-22 0 6.170 6.170 6.200 - - 0 0 - 5.559 5.559 5.586 - - 0 - 1.98%
2011-07-21 0 6.050 6.030 6.060 - - 0 0 - 5.451 5.433 5.460 - - 0 - -0.66%
2011-07-20 0 6.090 6.090 6.110 - - 0 0 - 5.487 5.487 5.505 - - 0 - 2.01%
2011-07-19 0 5.970 5.980 6.010 - - 0 0 - 5.379 5.388 5.415 - - 0 - 0.00%
2011-07-18 0 5.970 5.940 5.970 - - 0 0 - 5.379 5.352 5.379 - - 0 - -1.00%
2011-07-15 0 6.030 6.010 6.040 6.010 6.030 2,500 15,035 6.0140 5.433 5.415 5.442 5.415 5.433 2,775 5.4183 -3.52%
2011-07-14 0 6.250 6.210 6.240 6.270 6.270 500 3,135 6.2700 5.631 5.595 5.622 5.649 5.649 555 5.6490 -0.32%
2011-07-13 0 6.270 6.240 6.270 6.300 6.300 1,500 9,450 6.3000 5.649 5.622 5.649 5.676 5.676 1,665 5.6760 4.67%
2011-07-12 0 5.990 5.960 5.990 6.010 6.100 71,500 433,260 6.0596 5.397 5.370 5.397 5.415 5.496 79,360 5.4594 -6.84%
2011-07-11 0 6.430 6.410 6.440 6.410 6.450 5,500 35,340 6.4255 5.793 5.775 5.802 5.775 5.811 6,105 5.7890 -0.31%
2011-07-08 0 6.450 6.450 6.480 6.430 6.440 6,000 38,635 6.4392 5.811 5.811 5.838 5.793 5.802 6,660 5.8014 2.38%
2011-07-07 0 6.300 6.270 6.300 6.350 6.350 4,000 25,400 6.3500 5.676 5.649 5.676 5.721 5.721 4,440 5.7211 -0.47%
2011-07-06 0 6.330 6.320 6.330 6.290 6.370 15,000 94,840 6.3227 5.703 5.694 5.703 5.667 5.739 16,649 5.6964 -0.31%
2011-07-05 0 6.350 6.360 6.390 6.220 6.350 29,500 186,675 6.3280 5.721 5.730 5.757 5.604 5.721 32,743 5.7012 2.75%
2011-07-04 0 6.180 6.190 6.220 6.070 6.150 37,500 228,795 6.1012 5.568 5.577 5.604 5.469 5.541 41,623 5.4969 3.69%
2011-06-30 0 5.960 5.960 5.990 - - 0 0 - 5.370 5.370 5.397 - - 0 - 2.05%
2011-06-29 0 5.840 5.830 5.860 5.840 5.850 40,000 233,950 5.8488 5.262 5.253 5.280 5.262 5.271 44,397 5.2694 -0.17%
2011-06-28 0 5.850 5.810 5.840 - - 0 0 - 5.271 5.235 5.262 - - 0 - -0.17%
2011-06-27 0 5.860 5.850 5.880 - - 0 0 - 5.280 5.271 5.298 - - 0 - 0.69%
2011-06-24 0 5.820 5.820 5.850 5.730 5.800 19,500 112,845 5.7869 5.244 5.244 5.271 5.162 5.226 21,644 5.2137 5.05%
2011-06-23 0 5.540 5.550 5.580 5.490 5.490 35,000 192,150 5.4900 4.991 5.000 5.027 4.946 4.946 38,848 4.9462 -0.54%
2011-06-22 0 5.570 5.570 5.600 - - 0 0 - 5.018 5.018 5.045 - - 0 - 0.91%
2011-06-21 0 5.520 5.520 5.550 - - 0 0 - 4.973 4.973 5.000 - - 0 - 2.22%
2011-06-20 0 5.400 5.400 5.430 5.400 5.400 10,000 54,000 5.4000 4.865 4.865 4.892 4.865 4.865 11,099 4.8651 -0.74%
2011-06-17 0 5.440 5.410 5.440 5.450 5.450 5,000 27,250 5.4500 4.901 4.874 4.901 4.910 4.910 5,550 4.9102 0.18%
2011-06-16 0 5.430 5.400 5.430 5.450 5.500 65,000 356,150 5.4792 4.892 4.865 4.892 4.910 4.955 72,146 4.9365 -2.86%
2011-06-15 0 5.590 5.570 5.600 5.590 5.590 20,000 111,800 5.5900 5.036 5.018 5.045 5.036 5.036 22,199 5.0363 -0.71%
2011-06-14 0 5.630 5.610 5.630 5.650 5.690 143,000 810,910 5.6707 5.072 5.054 5.072 5.090 5.126 158,721 5.1090 0.54%
2011-06-13 0 5.600 5.570 5.600 - - 0 0 - 5.045 5.018 5.045 - - 0 - -0.18%
2011-06-10 0 5.610 5.600 5.630 5.610 5.650 18,000 101,380 5.6322 5.054 5.045 5.072 5.054 5.090 19,979 5.0744 0.18%
2011-06-09 0 5.600 5.570 5.600 5.600 5.600 12,000 67,200 5.6000 5.045 5.018 5.045 5.045 5.045 13,319 5.0453 -1.23%
2011-06-08 0 5.670 5.630 5.660 5.700 5.700 8,000 45,600 5.7000 5.108 5.072 5.099 5.135 5.135 8,879 5.1354 0.00%
2011-06-07 0 5.670 5.650 5.680 5.670 5.850 36,000 205,840 5.7178 5.108 5.090 5.117 5.108 5.271 39,958 5.1514 -0.87%
2011-06-03 0 5.720 5.700 5.720 5.730 5.770 48,000 276,240 5.7550 5.153 5.135 5.153 5.162 5.198 53,277 5.1850 -2.39%
2011-06-02 0 5.860 5.830 5.860 - - 0 0 - 5.280 5.253 5.280 - - 0 - -1.84%
2011-06-01 0 5.970 5.960 5.970 - - 0 0 - 5.379 5.370 5.379 - - 0 - -0.17%
2011-05-31 0 5.980 6.000 6.030 5.950 5.980 26,000 155,300 5.9731 5.388 5.406 5.433 5.361 5.388 28,858 5.3815 2.40%
2011-05-30 0 5.840 5.840 5.870 5.840 5.840 10,000 58,400 5.8400 5.262 5.262 5.289 5.262 5.262 11,099 5.2616 0.17%
2011-05-27 0 5.830 5.840 5.870 5.800 5.800 10,000 58,000 5.8000 5.253 5.262 5.289 5.226 5.226 11,099 5.2255 1.04%
2011-05-26 0 5.770 5.750 5.780 5.800 5.800 10,000 58,000 5.8000 5.198 5.180 5.208 5.226 5.226 11,099 5.2255 -0.17%
2011-05-25 0 5.780 5.750 5.780 5.780 5.780 10,000 57,800 5.7800 5.208 5.180 5.208 5.208 5.208 11,099 5.2075 -0.34%
2011-05-24 0 5.800 5.780 5.810 - - 0 0 - 5.226 5.208 5.235 - - 0 - -0.17%
2011-05-23 0 5.810 5.780 5.810 - - 0 0 - 5.235 5.208 5.235 - - 0 - -1.69%
2011-05-20 0 5.910 5.910 5.940 5.910 5.940 80,000 474,550 5.9319 5.325 5.325 5.352 5.325 5.352 88,795 5.3443 -1.17%
2011-05-19 0 5.980 5.950 5.980 5.980 5.980 10,000 59,800 5.9800 5.388 5.361 5.388 5.388 5.388 11,099 5.3877 1.70%
2011-05-18 0 5.880 5.880 5.910 - - 0 0 - 5.298 5.298 5.325 - - 0 - 2.08%
2011-05-17 0 5.760 5.760 5.770 - - 0 0 - 5.189 5.189 5.198 - - 0 - 1.59%
2011-05-16 0 5.670 5.640 5.670 - - 0 0 - 5.108 5.081 5.108 - - 0 - -0.35%
2011-05-13 0 5.690 5.690 5.730 5.660 5.660 10,000 56,600 5.6600 5.126 5.126 5.162 5.099 5.099 11,099 5.0994 -1.04%
2011-05-12 0 5.750 5.710 5.740 - - 0 0 - 5.180 5.144 5.171 - - 0 - -0.69%
2011-05-11 0 5.790 5.790 5.820 - - 0 0 - 5.217 5.217 5.244 - - 0 - 1.22%
2011-05-09 0 5.720 5.710 5.740 5.610 5.730 277,500 1,578,125 5.6869 5.153 5.144 5.171 5.054 5.162 308,007 5.1237 1.06%
2011-05-06 0 5.660 5.650 5.680 5.660 5.770 270,000 1,543,500 5.7167 5.099 5.090 5.117 5.099 5.198 299,683 5.1504 -1.05%
2011-05-05 0 5.720 5.700 5.730 5.720 5.720 10,000 57,200 5.7200 5.153 5.135 5.162 5.153 5.153 11,099 5.1535 0.00%
2011-05-04 0 5.720 5.690 5.720 5.800 5.800 10,000 58,000 5.8000 5.153 5.126 5.153 5.226 5.226 11,099 5.2255 -0.69%
2011-05-03 0 5.760 5.730 5.760 5.750 5.780 125,000 721,500 5.7720 5.189 5.162 5.189 5.180 5.208 138,742 5.2003 -4.00%
2011-04-29 0 6.000 6.000 6.030 - - 0 0 - 5.406 5.406 5.433 - - 0 - 0.00%
2011-04-28 0 6.000 5.990 6.020 6.000 6.140 20,500 124,440 6.0702 5.406 5.397 5.424 5.406 5.532 22,754 5.4690 -1.15%
2011-04-27 0 6.070 6.040 6.070 - - 0 0 - 5.469 5.442 5.469 - - 0 - -1.78%
2011-04-26 0 6.180 6.150 6.180 - - 0 0 - 5.568 5.541 5.568 - - 0 - -1.44%
2011-04-21 0 6.270 6.230 6.270 6.210 6.270 71,000 441,320 6.2158 5.649 5.613 5.649 5.595 5.649 78,805 5.6001 1.62%
2011-04-20 0 6.170 6.170 6.200 - - 0 0 - 5.559 5.559 5.586 - - 0 - 1.15%
2011-04-19 0 6.100 6.090 6.100 6.080 6.100 12,000 73,160 6.0967 5.496 5.487 5.496 5.478 5.496 13,319 5.4928 -2.09%
2011-04-18 0 6.230 6.190 6.220 - - 0 0 - 5.613 5.577 5.604 - - 0 - -0.80%
2011-04-15 0 6.280 6.250 6.280 - - 0 0 - 5.658 5.631 5.658 - - 0 - -0.48%
2011-04-14 0 6.310 6.310 6.340 - - 0 0 - 5.685 5.685 5.712 - - 0 - 0.64%
2011-04-13 0 6.270 6.280 6.310 - - 0 0 - 5.649 5.658 5.685 - - 0 - 0.64%
2011-04-12 0 6.230 6.230 6.260 6.220 6.250 9,000 56,100 6.2333 5.613 5.613 5.640 5.604 5.631 9,989 5.6159 -2.20%
2011-04-11 0 6.370 6.350 6.380 6.400 6.450 6,000 38,580 6.4300 5.739 5.721 5.748 5.766 5.811 6,660 5.7931 -0.93%
2011-04-08 0 6.430 6.430 6.460 6.430 6.440 32,000 206,080 6.4400 5.793 5.793 5.820 5.793 5.802 35,518 5.8021 0.47%
2011-04-07 0 6.400 6.400 6.430 6.380 6.400 20,500 131,070 6.3937 5.766 5.766 5.793 5.748 5.766 22,754 5.7604 -0.16%
2011-04-06 0 6.410 6.410 6.440 6.320 6.400 4,000 25,440 6.3600 5.775 5.775 5.802 5.694 5.766 4,440 5.7301 -0.93%
2011-04-04 0 6.470 6.470 6.500 6.360 6.450 109,000 702,070 6.4410 5.829 5.829 5.856 5.730 5.811 120,983 5.8030 2.70%
2011-04-01 0 6.300 6.300 6.330 6.250 6.300 9,000 56,500 6.2778 5.676 5.676 5.703 5.631 5.676 9,989 5.6560 4.48%
2011-03-31 0 6.030 6.040 6.070 6.030 6.040 39,000 235,210 6.0310 5.433 5.442 5.469 5.433 5.442 43,287 5.4337 -0.82%
2011-03-30 0 6.080 6.090 6.120 - - 0 0 - 5.478 5.487 5.514 - - 0 - 3.05%
2011-03-29 0 5.900 5.910 5.940 - - 0 0 - 5.316 5.325 5.352 - - 0 - 0.85%
2011-03-28 0 5.850 5.820 5.850 - - 0 0 - 5.271 5.244 5.271 - - 0 - -0.85%
2011-03-25 0 5.900 5.900 5.930 5.860 5.860 12,000 70,320 5.8600 5.316 5.316 5.343 5.280 5.280 13,319 5.2796 1.20%
2011-03-24 0 5.830 5.800 5.830 5.800 5.840 16,000 92,960 5.8100 5.253 5.226 5.253 5.226 5.262 17,759 5.2345 0.87%
2011-03-23 0 5.780 5.760 5.790 - - 0 0 - 5.208 5.189 5.217 - - 0 - 0.00%
2011-03-22 0 5.780 5.770 5.800 5.780 5.780 14,000 80,920 5.7800 5.208 5.198 5.226 5.208 5.208 15,539 5.2075 1.58%
2011-03-21 0 5.690 5.700 5.730 5.600 5.620 79,000 443,100 5.6089 5.126 5.135 5.162 5.045 5.063 87,685 5.0533 3.45%
2011-03-18 0 5.500 5.510 5.540 - - 0 0 - 4.955 4.964 4.991 - - 0 - 5.36%
2011-03-17 0 5.220 5.220 5.250 5.200 5.220 14,000 73,020 5.2157 4.703 4.703 4.730 4.685 4.703 15,539 4.6991 -2.25%
2011-03-16 0 5.340 5.340 5.370 - - 70,000 372,750 5.3250 4.811 4.811 4.838 - - 77,696 4.7976 0.95%
2011-03-15 0 5.290 5.290 5.320 5.270 5.270 2,000 10,540 5.2700 4.766 4.766 4.793 4.748 4.748 2,220 4.7480 -2.58%
2011-03-14 0 5.430 5.440 5.470 5.420 5.420 2,000 10,840 5.4200 4.892 4.901 4.928 4.883 4.883 2,220 4.8832 -0.37%
2011-03-11 0 5.450 5.440 5.470 5.450 5.490 46,000 252,160 5.4817 4.910 4.901 4.928 4.910 4.946 51,057 4.9388 -2.33%
2011-03-10 0 5.580 5.570 5.600 5.560 5.590 55,000 306,850 5.5791 5.027 5.018 5.045 5.009 5.036 61,046 5.0265 -0.36%
2011-03-09 0 5.600 5.610 5.640 5.600 5.600 1,000 5,600 5.6000 5.045 5.054 5.081 5.045 5.045 1,110 5.0453 0.00%
2011-03-08 0 5.600 5.600 5.630 - - 0 0 - 5.045 5.045 5.072 - - 0 - 0.36%
2011-03-07 0 5.580 5.560 5.590 - - 0 0 - 5.027 5.009 5.036 - - 0 - -0.53%
2011-03-04 0 5.610 5.610 5.640 5.590 5.620 97,000 543,790 5.6061 5.054 5.054 5.081 5.036 5.063 107,664 5.0508 1.63%
2011-03-03 0 5.520 5.520 5.540 5.520 5.570 155,000 860,910 5.5543 4.973 4.973 4.991 4.973 5.018 172,040 5.0041 0.91%
2011-03-02 0 5.470 5.480 5.510 5.420 5.470 64,000 348,920 5.4519 4.928 4.937 4.964 4.883 4.928 71,036 4.9119 -2.84%
2011-03-01 0 5.630 5.610 5.630 5.630 5.660 108,000 609,790 5.6462 5.072 5.054 5.072 5.072 5.099 119,873 5.0870 2.74%
2011-02-28 0 5.480 5.470 5.500 - - 0 0 - 4.937 4.928 4.955 - - 0 - 0.00%
2011-02-25 0 5.480 5.480 5.500 - - 0 0 - 4.937 4.937 4.955 - - 0 - 3.01%
2011-02-24 0 5.320 5.300 5.330 5.390 5.440 13,000 70,590 5.4300 4.793 4.775 4.802 4.856 4.901 14,429 4.8922 -1.66%
2011-02-23 0 5.410 5.380 5.410 - - 0 0 - 4.874 4.847 4.874 - - 0 - -0.92%
2011-02-22 0 5.460 5.450 5.470 5.460 5.540 12,000 66,320 5.5267 4.919 4.910 4.928 4.919 4.991 13,319 4.9793 -3.53%
2011-02-21 0 5.660 5.630 5.660 5.610 5.660 49,000 275,940 5.6314 5.099 5.072 5.099 5.054 5.099 54,387 5.0737 0.18%
2011-02-18 0 5.650 5.650 5.680 5.510 5.650 77,000 425,225 5.5224 5.090 5.090 5.117 4.964 5.090 85,465 4.9754 2.17%
2011-02-17 0 5.530 5.530 5.540 5.530 5.580 257,000 1,421,560 5.5314 4.982 4.982 4.991 4.982 5.027 285,254 4.9835 -2.98%
2011-02-16 0 5.700 5.670 5.700 5.660 5.710 18,000 102,480 5.6933 5.135 5.108 5.135 5.099 5.144 19,979 5.1294 -1.04%
2011-02-15 0 5.760 5.740 5.770 5.760 5.770 17,500 100,875 5.7643 5.189 5.171 5.198 5.189 5.198 19,424 5.1934 -1.03%
2011-02-14 0 5.820 5.820 5.850 5.810 5.810 10,000 58,100 5.8100 5.244 5.244 5.271 5.235 5.235 11,099 5.2345 2.65%
2011-02-11 0 5.670 5.680 5.710 5.610 5.740 20,500 116,230 5.6698 5.108 5.117 5.144 5.054 5.171 22,754 5.1082 -1.22%
2011-02-10 0 5.740 5.710 5.740 5.740 5.850 7,000 40,640 5.8057 5.171 5.144 5.171 5.171 5.271 7,770 5.2307 -3.20%
2011-02-09 0 5.930 5.910 5.940 - - 0 0 - 5.343 5.325 5.352 - - 0 - -2.47%
2011-02-08 0 6.080 6.050 6.080 6.080 6.090 10,000 60,820 6.0820 5.478 5.451 5.478 5.478 5.487 11,099 5.4796 -0.98%
2011-02-07 0 6.140 6.110 6.140 6.150 6.200 67,500 417,825 6.1900 5.532 5.505 5.532 5.541 5.586 74,921 5.5769 -0.97%
2011-02-02 0 6.200 6.210 6.240 - - 0 0 - 5.586 5.595 5.622 - - 0 - 1.64%
2011-02-01 0 6.100 6.070 6.100 - - 0 0 - 5.496 5.469 5.496 - - 0 - 0.00%
2011-01-31 0 6.100 6.090 6.120 - - 0 0 - 5.496 5.487 5.514 - - 0 - 0.00%
2011-01-28 0 6.100 6.090 6.120 6.100 6.100 10,000 61,000 6.1000 5.496 5.487 5.514 5.496 5.496 11,099 5.4958 -0.16%
2011-01-27 0 6.110 6.080 6.110 6.110 6.110 1,500 9,165 6.1100 5.505 5.478 5.505 5.505 5.505 1,665 5.5048 -3.63%
2011-01-26 0 6.340 6.320 6.350 6.340 6.340 5,000 31,700 6.3400 5.712 5.694 5.721 5.712 5.712 5,550 5.7120 0.00%
2011-01-25 0 6.340 6.330 6.360 - - 0 0 - 5.712 5.703 5.730 - - 0 - 0.00%
2011-01-24 0 6.340 6.300 6.330 - - 0 0 - 5.712 5.676 5.703 - - 0 - -0.31%
2011-01-21 0 6.360 6.360 6.390 - - 0 0 - 5.730 5.730 5.757 - - 0 - 0.00%
2011-01-20 0 6.360 6.330 6.370 - - 0 0 - 5.730 5.703 5.739 - - 0 - -1.09%
2011-01-19 0 6.430 6.430 6.460 6.420 6.420 1,000 6,420 6.4200 5.793 5.793 5.820 5.784 5.784 1,110 5.7841 1.26%
2011-01-18 0 6.350 6.330 6.350 6.350 6.380 31,000 197,430 6.3687 5.721 5.703 5.721 5.721 5.748 34,408 5.7379 0.00%
2011-01-17 0 6.350 6.350 6.370 6.300 6.430 491,500 3,141,250 6.3911 5.721 5.721 5.739 5.676 5.793 545,533 5.7581 -2.16%
2011-01-14 0 6.490 6.490 6.510 6.470 6.500 284,500 1,844,320 6.4827 5.847 5.847 5.865 5.829 5.856 315,777 5.8406 0.00%
2011-01-13 0 6.490 6.470 6.490 6.500 6.570 577,000 3,766,380 6.5275 5.847 5.829 5.847 5.856 5.919 640,433 5.8810 -0.61%
2011-01-12 0 6.530 6.530 6.550 6.530 6.560 55,500 363,870 6.5562 5.883 5.883 5.901 5.883 5.910 61,601 5.9068 0.46%
2011-01-11 0 6.500 6.480 6.510 6.460 6.580 1,605,000 10,457,980 6.5159 5.856 5.838 5.865 5.820 5.928 1,781,447 5.8705

Webb-site Database - Powered By Linux Group

Back to top